LSE - Delayed Quote GBP
Vanguard ESG Global All Cap UCITS ETF (USD) Distributing (V3AM.L)
4.5392
+0.1072
+(2.42%)
At close: 4:28:55 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 1, 2025 | 4.5405 | 4.5445 | 4.4960 | 4.5392 | 4.5392 | 37,790 |
Apr 30, 2025 | 4.4435 | 4.4645 | 4.3980 | 4.4320 | 4.4320 | 26,911 |
Apr 28, 2025 | 4.4320 | 4.4575 | 4.4115 | 4.3938 | 4.3938 | 45,776 |
Apr 25, 2025 | 4.4095 | 4.4590 | 4.3940 | 4.4085 | 4.4085 | 29,218 |
Apr 24, 2025 | 4.3670 | 4.3900 | 4.3133 | 4.3885 | 4.3885 | 18,798 |
Apr 23, 2025 | 4.3995 | 4.4135 | 4.3324 | 4.3618 | 4.3618 | 58,776 |
Apr 22, 2025 | 4.2035 | 4.2530 | 4.1835 | 4.2448 | 4.2448 | 32,039 |
Apr 17, 2025 | 4.2860 | 4.3240 | 4.2535 | 4.2790 | 4.2790 | 103,107 |
Apr 16, 2025 | 4.2675 | 4.3230 | 4.2615 | 4.3220 | 4.3220 | 47,556 |
Apr 15, 2025 | 4.3470 | 4.3735 | 4.3230 | 4.3560 | 4.3560 | 22,584 |
Apr 14, 2025 | 4.3665 | 4.3871 | 4.3445 | 4.3470 | 4.3470 | 28,894 |
Apr 11, 2025 | 4.2890 | 4.3375 | 4.2315 | 4.2685 | 4.2685 | 41,070 |
Apr 10, 2025 | 4.4775 | 4.4775 | 4.2900 | 4.2920 | 4.2920 | 31,945 |
Apr 9, 2025 | 4.1490 | 4.1832 | 4.0260 | 4.1220 | 4.1220 | 89,612 |
Apr 8, 2025 | 4.2610 | 4.3340 | 4.2145 | 4.2673 | 4.2673 | 81,622 |
Apr 7, 2025 | 4.0390 | 4.2525 | 3.9407 | 4.1420 | 4.1420 | 147,076 |
Apr 4, 2025 | 4.3755 | 4.3850 | 4.2130 | 4.2420 | 4.2420 | 35,700 |
Apr 3, 2025 | 4.4245 | 4.4500 | 4.3760 | 4.3903 | 4.3903 | 50,102 |
Apr 2, 2025 | 4.5735 | 4.5965 | 4.5390 | 4.5965 | 4.5965 | 29,484 |
Apr 1, 2025 | 4.5730 | 4.5895 | 4.5448 | 4.5922 | 4.5922 | 59,006 |
Mar 31, 2025 | 4.5225 | 4.5290 | 4.4827 | 4.5243 | 4.5243 | 40,436 |
Mar 28, 2025 | 4.6235 | 4.6390 | 4.5708 | 4.5687 | 4.5687 | 32,125 |
Mar 27, 2025 | 4.6720 | 4.6775 | 4.6485 | 4.6572 | 4.6572 | 36,610 |
Mar 26, 2025 | 4.7285 | 4.7370 | 4.6985 | 4.6933 | 4.6933 | 10,561 |
Mar 25, 2025 | 4.7065 | 4.7340 | 4.7052 | 4.7127 | 4.7127 | 42,305 |
Mar 24, 2025 | 4.6820 | 4.7137 | 4.6716 | 4.7115 | 4.7115 | 39,987 |
Mar 21, 2025 | 4.6610 | 4.6610 | 4.6073 | 4.6485 | 4.6485 | 38,858 |
Mar 20, 2025 | 0.012938 Dividend | |||||
Mar 20, 2025 | 4.6520 | 4.6800 | 4.6264 | 4.6490 | 4.6490 | 14,836 |
Mar 19, 2025 | 4.6430 | 4.6647 | 4.6260 | 4.6625 | 4.6496 | 30,343 |
Mar 18, 2025 | 4.6185 | 4.6835 | 4.6170 | 4.6283 | 4.6154 | 34,326 |
Mar 17, 2025 | 4.6300 | 4.6570 | 4.6135 | 4.6430 | 4.6301 | 34,535 |
Mar 14, 2025 | 4.5460 | 4.6420 | 4.5460 | 4.6287 | 4.6159 | 13,626 |
Mar 13, 2025 | 4.5990 | 4.6040 | 4.5522 | 4.5570 | 4.5444 | 13,534 |
Mar 12, 2025 | 4.5945 | 4.6315 | 4.4270 | 4.5985 | 4.5857 | 80,730 |
Mar 11, 2025 | 4.5995 | 4.6375 | 4.5672 | 4.5683 | 4.5556 | 255,111 |
Mar 10, 2025 | 4.7490 | 4.7490 | 4.6390 | 4.6425 | 4.6296 | 29,275 |
Mar 7, 2025 | 4.7425 | 4.7425 | 4.6985 | 4.6867 | 4.6737 | 15,614 |
Mar 6, 2025 | 4.7840 | 4.7920 | 4.7498 | 4.7750 | 4.7617 | 16,094 |
Mar 5, 2025 | 4.7895 | 4.8135 | 4.7665 | 4.7547 | 4.7416 | 29,966 |
Mar 4, 2025 | 4.8370 | 4.8425 | 4.7495 | 4.7457 | 4.7326 | 83,487 |
Mar 3, 2025 | 4.9335 | 4.9525 | 4.8932 | 4.8950 | 4.8814 | 58,290 |
Feb 28, 2025 | 4.8755 | 4.9080 | 4.8550 | 4.8892 | 4.8757 | 46,812 |
Feb 27, 2025 | 4.9705 | 4.9705 | 4.9167 | 4.9470 | 4.9333 | 11,808 |
Feb 26, 2025 | 4.9720 | 4.9795 | 4.9559 | 4.9700 | 4.9562 | 50,956 |
Feb 25, 2025 | 4.9665 | 4.9770 | 4.9140 | 4.9180 | 4.9044 | 1,828,230 |
Feb 24, 2025 | 5.0060 | 5.0160 | 4.9630 | 4.9847 | 4.9709 | 60,818 |
Feb 21, 2025 | 5.0600 | 5.0668 | 5.0329 | 5.0340 | 5.0200 | 86,640 |
Feb 20, 2025 | 5.0640 | 5.0920 | 5.0460 | 5.0455 | 5.0315 | 8,109 |
Feb 19, 2025 | 5.0850 | 5.0924 | 5.0720 | 5.0845 | 5.0704 | 34,441 |
Feb 18, 2025 | 5.0870 | 5.1090 | 5.0760 | 5.0790 | 5.0649 | 12,783 |
Feb 17, 2025 | 5.0920 | 5.0970 | 5.0810 | 5.0865 | 5.0724 | 43,037 |
Feb 14, 2025 | 5.0880 | 5.0990 | 5.0680 | 5.0715 | 5.0574 | 12,142 |
Feb 13, 2025 | 5.0590 | 5.0880 | 5.0551 | 5.0755 | 5.0614 | 5,879 |
Feb 12, 2025 | 5.0770 | 5.0860 | 5.0504 | 5.0770 | 5.0629 | 6,911 |
Feb 11, 2025 | 5.1410 | 5.1410 | 5.0778 | 5.0920 | 5.0779 | 66,110 |
Feb 10, 2025 | 5.0890 | 5.1190 | 5.0760 | 5.1190 | 5.1048 | 19,389 |
Feb 7, 2025 | 5.0990 | 5.1110 | 5.0810 | 5.0775 | 5.0634 | 22,450 |
Feb 6, 2025 | 5.0790 | 5.1126 | 5.0460 | 5.0980 | 5.0839 | 74,664 |
Feb 5, 2025 | 5.0180 | 5.0295 | 4.9955 | 5.0275 | 5.0135 | 20,251 |
Feb 4, 2025 | 5.0360 | 5.0397 | 5.0010 | 5.0435 | 5.0295 | 34,716 |
Feb 3, 2025 | 5.0180 | 5.1390 | 4.9930 | 5.0230 | 5.0091 | 132,760 |
Jan 31, 2025 | 5.0970 | 5.1227 | 5.0910 | 5.1145 | 5.1003 | 53,370 |
Jan 30, 2025 | 5.0760 | 5.0790 | 5.0490 | 5.0620 | 5.0480 | 6,164 |
Jan 29, 2025 | 5.1020 | 5.1020 | 5.0550 | 5.0580 | 5.0440 | 93,099 |
Jan 28, 2025 | 5.0130 | 5.0530 | 5.0000 | 5.0375 | 5.0235 | 124,770 |
Jan 27, 2025 | 5.0080 | 5.0200 | 4.9335 | 4.9862 | 4.9724 | 313,413 |
Jan 24, 2025 | 5.1000 | 5.1100 | 5.0800 | 5.0760 | 5.0619 | 16,872 |
Jan 23, 2025 | 5.0940 | 5.1330 | 5.0900 | 5.1075 | 5.0933 | 22,267 |
Jan 22, 2025 | 5.1000 | 5.1120 | 5.0782 | 5.1100 | 5.0958 | 40,333 |
Jan 21, 2025 | 5.0570 | 5.0840 | 5.0570 | 5.0615 | 5.0475 | 29,714 |
Jan 20, 2025 | 5.0880 | 5.0990 | 5.0570 | 5.0665 | 5.0524 | 19,507 |
Jan 17, 2025 | 5.0790 | 5.0887 | 5.0410 | 5.0840 | 5.0699 | 25,316 |
Jan 16, 2025 | 5.0540 | 5.0580 | 5.0220 | 5.0315 | 5.0175 | 6,404 |
Jan 15, 2025 | 4.9885 | 5.0140 | 4.9115 | 5.0090 | 4.9951 | 70,460 |
Jan 14, 2025 | 4.9795 | 4.9891 | 4.9390 | 4.9422 | 4.9285 | 38,800 |
Jan 13, 2025 | 4.9015 | 4.9410 | 4.9015 | 4.9225 | 4.9088 | 23,486 |
Jan 10, 2025 | 4.9670 | 5.0879 | 4.7790 | 4.9363 | 4.9226 | 110,600 |
Jan 9, 2025 | 4.9840 | 5.0100 | 4.9690 | 4.9720 | 4.9582 | 31,319 |
Jan 8, 2025 | 4.9370 | 4.9610 | 4.9180 | 4.9555 | 4.9417 | 40,287 |
Jan 7, 2025 | 4.9500 | 4.9654 | 4.9280 | 4.9418 | 4.9280 | 36,355 |
Jan 6, 2025 | 4.9460 | 4.9805 | 4.9210 | 4.9740 | 4.9602 | 71,443 |
Jan 3, 2025 | 4.9430 | 4.9430 | 4.9050 | 4.9342 | 4.9206 | 20,783 |
Jan 2, 2025 | 4.9185 | 4.9532 | 4.8920 | 4.9390 | 4.9253 | 76,941 |
Dec 31, 2024 | 4.8985 | 4.9100 | 4.8744 | 4.8930 | 4.8794 | 41,079 |
Dec 30, 2024 | 4.9055 | 4.9226 | 4.8450 | 4.8833 | 4.8697 | 27,397 |
Dec 27, 2024 | 4.9785 | 4.9855 | 4.8970 | 4.9072 | 4.8936 | 128,000 |
Dec 24, 2024 | 4.9495 | 4.9610 | 4.9020 | 4.9345 | 4.9208 | 5,769 |
Dec 23, 2024 | 4.9425 | 4.9425 | 4.8720 | 4.9020 | 4.8884 | 41,837 |
Dec 20, 2024 | 4.8385 | 4.8860 | 4.8075 | 4.8913 | 4.8777 | 13,549 |
Dec 19, 2024 | 4.8650 | 4.8837 | 4.8240 | 4.8815 | 4.8680 | 34,522 |
Dec 18, 2024 | 4.9550 | 4.9840 | 4.9425 | 4.9513 | 4.9375 | 17,954 |
Dec 17, 2024 | 4.9740 | 4.9740 | 4.9420 | 4.9462 | 4.9325 | 35,709 |
Dec 16, 2024 | 4.9855 | 5.0040 | 4.9620 | 4.9685 | 4.9547 | 56,085 |
Dec 13, 2024 | 4.9870 | 5.0180 | 4.9753 | 4.9720 | 4.9582 | 29,737 |
Dec 12, 2024 | 0.013431 Dividend | |||||
Dec 12, 2024 | 4.9660 | 4.9905 | 4.9538 | 4.9783 | 4.9644 | 38,370 |
Dec 11, 2024 | 4.9580 | 4.9780 | 4.9495 | 4.9780 | 4.9508 | 14,335 |
Dec 10, 2024 | 4.9890 | 4.9890 | 4.9520 | 4.9552 | 4.9282 | 15,954 |
Dec 9, 2024 | 4.9695 | 5.0050 | 4.9605 | 4.9717 | 4.9446 | 51,681 |
Dec 6, 2024 | 4.9770 | 5.0000 | 4.9636 | 4.9852 | 4.9580 | 76,213 |
Dec 5, 2024 | 4.9770 | 4.9946 | 4.9700 | 4.9798 | 4.9525 | 49,789 |
Dec 4, 2024 | 4.9975 | 4.9975 | 4.9745 | 4.9788 | 4.9515 | 86,845 |
Dec 3, 2024 | 4.9650 | 4.9980 | 4.9587 | 4.9685 | 4.9413 | 25,872 |
Dec 2, 2024 | 4.9715 | 4.9745 | 4.9190 | 4.9630 | 4.9359 | 52,134 |
Nov 29, 2024 | 4.9160 | 4.9310 | 4.9134 | 4.9245 | 4.8976 | 12,866 |
Nov 28, 2024 | 4.9380 | 4.9380 | 4.9120 | 4.9205 | 4.8936 | 14,267 |
Nov 27, 2024 | 4.9515 | 4.9630 | 4.9042 | 4.9035 | 4.8767 | 14,842 |
Nov 26, 2024 | 4.9675 | 4.9675 | 4.9295 | 4.9557 | 4.9287 | 18,135 |
Nov 25, 2024 | 4.9627 | 4.9627 | 4.9225 | 4.9555 | 4.9284 | 1,880,588 |
Nov 22, 2024 | 4.9115 | 4.9470 | 4.8980 | 4.9282 | 4.9013 | 13,990 |
Nov 21, 2024 | 4.8705 | 4.8705 | 4.8255 | 4.8795 | 4.8528 | 34,219 |
Nov 20, 2024 | 4.8570 | 4.8745 | 4.8115 | 4.8212 | 4.7949 | 352,657 |
Nov 19, 2024 | 4.8645 | 4.8645 | 4.7998 | 4.8327 | 4.8063 | 17,052 |
Nov 18, 2024 | 4.8265 | 4.8455 | 4.8175 | 4.8415 | 4.8150 | 116,810 |
Nov 15, 2024 | 4.8440 | 4.8574 | 4.8195 | 4.8285 | 4.8021 | 10,996 |
Nov 14, 2024 | 4.9060 | 4.9070 | 4.8768 | 4.8748 | 4.8481 | 36,872 |
Nov 13, 2024 | 4.8760 | 4.8790 | 4.8585 | 4.8797 | 4.8531 | 24,825 |
Nov 12, 2024 | 4.8540 | 4.8805 | 4.8450 | 4.8707 | 4.8441 | 37,703 |
Nov 11, 2024 | 4.8635 | 4.8805 | 4.8320 | 4.8575 | 4.8310 | 48,692 |
Nov 8, 2024 | 4.8290 | 4.8480 | 4.8039 | 4.8273 | 4.8009 | 37,452 |
Nov 7, 2024 | 4.8145 | 4.8195 | 4.7984 | 4.8078 | 4.7815 | 28,761 |
Nov 6, 2024 | 4.7675 | 4.8210 | 4.7665 | 4.7793 | 4.7531 | 60,818 |
Nov 5, 2024 | 4.6660 | 4.6820 | 4.6490 | 4.6772 | 4.6517 | 4,740 |
Nov 4, 2024 | 4.6855 | 4.6855 | 4.6480 | 4.6795 | 4.6539 | 25,818 |
Nov 1, 2024 | 4.6715 | 4.6860 | 4.6425 | 4.6785 | 4.6529 | 72,831 |
Oct 31, 2024 | 4.6690 | 4.6975 | 4.6450 | 4.6765 | 4.6509 | 21,702 |
Oct 30, 2024 | 4.7265 | 4.7340 | 4.7128 | 4.7105 | 4.6848 | 2,095 |
Oct 29, 2024 | 4.7290 | 4.7440 | 4.6985 | 4.7127 | 4.6870 | 21,866 |
Oct 28, 2024 | 4.7405 | 4.7415 | 4.7150 | 4.7235 | 4.6977 | 88,114 |
Oct 25, 2024 | 4.7040 | 4.7300 | 4.6995 | 4.7175 | 4.6917 | 70,482 |
Oct 24, 2024 | 4.7035 | 4.7258 | 4.6930 | 4.6980 | 4.6723 | 40,842 |
Oct 23, 2024 | 4.7230 | 4.7395 | 4.7060 | 4.7085 | 4.6828 | 118,028 |
Oct 22, 2024 | 4.7370 | 4.7385 | 4.7082 | 4.7213 | 4.6954 | 20,046 |
Oct 21, 2024 | 4.7265 | 4.7495 | 4.7125 | 4.7182 | 4.6925 | 70,429 |
Oct 18, 2024 | 4.7380 | 4.7405 | 4.7245 | 4.7385 | 4.7126 | 25,622 |
Oct 17, 2024 | 4.7545 | 4.7640 | 4.7315 | 4.7403 | 4.7143 | 82,803 |
Oct 16, 2024 | 4.7155 | 4.7300 | 4.7005 | 4.7225 | 4.6967 | 47,459 |
Oct 15, 2024 | 4.7270 | 4.7405 | 4.6890 | 4.6988 | 4.6731 | 37,251 |
Oct 14, 2024 | 4.7020 | 4.7385 | 4.6875 | 4.7275 | 4.7017 | 101,590 |
Oct 11, 2024 | 4.6910 | 4.6980 | 4.6629 | 4.6960 | 4.6703 | 8,189 |
Oct 10, 2024 | 4.6725 | 4.6960 | 4.6640 | 4.6797 | 4.6542 | 24,719 |
Oct 9, 2024 | 4.6720 | 4.6755 | 4.6339 | 4.6705 | 4.6450 | 85,018 |
Oct 8, 2024 | 4.6200 | 4.6443 | 4.6115 | 4.6450 | 4.6196 | 171,822 |
Oct 7, 2024 | 4.6590 | 4.6740 | 4.6435 | 4.6575 | 4.6320 | 105,116 |
Oct 4, 2024 | 4.6325 | 4.6740 | 4.6110 | 4.6347 | 4.6094 | 9,295 |
Oct 3, 2024 | 4.6090 | 4.6405 | 4.6000 | 4.6175 | 4.5923 | 235,299 |
Oct 2, 2024 | 4.5905 | 4.5911 | 4.5645 | 4.5957 | 4.5706 | 38,816 |
Oct 1, 2024 | 4.5825 | 4.6145 | 4.5590 | 4.5672 | 4.5423 | 45,845 |
Sep 30, 2024 | 4.5895 | 4.5995 | 4.5650 | 4.5718 | 4.5468 | 51,565 |
Sep 27, 2024 | 4.5995 | 4.6010 | 4.5853 | 4.5953 | 4.5701 | 31,813 |
Sep 26, 2024 | 4.6075 | 4.6191 | 4.5880 | 4.5763 | 4.5512 | 44,043 |
Sep 25, 2024 | 4.5615 | 4.5655 | 4.5255 | 4.5613 | 4.5363 | 22,148 |
Sep 24, 2024 | 4.5730 | 4.5850 | 4.5365 | 4.5475 | 4.5226 | 24,998 |
Sep 23, 2024 | 4.5455 | 4.5710 | 4.5425 | 4.5443 | 4.5194 | 11,906 |
Sep 20, 2024 | 4.5505 | 4.5685 | 4.5501 | 4.5452 | 4.5204 | 25,421 |
Sep 19, 2024 | 4.5810 | 4.5930 | 4.5636 | 4.5770 | 4.5520 | 26,003 |
Sep 18, 2024 | 4.5480 | 4.5615 | 4.5150 | 4.5235 | 4.4988 | 10,809 |
Sep 17, 2024 | 4.5510 | 4.5630 | 4.5312 | 4.5598 | 4.5348 | 21,873 |
Sep 16, 2024 | 4.5265 | 4.5505 | 4.5218 | 4.5225 | 4.4978 | 20,561 |
Sep 13, 2024 | 4.5355 | 4.5460 | 4.5195 | 4.5458 | 4.5209 | 42,234 |
Sep 12, 2024 | 0.014413 Dividend | |||||
Sep 12, 2024 | 4.5145 | 4.5415 | 4.5115 | 4.5128 | 4.4881 | 18,010 |
Sep 11, 2024 | 4.4645 | 4.4802 | 4.4355 | 4.4517 | 4.4131 | 20,571 |
Sep 10, 2024 | 4.4625 | 4.4760 | 4.4450 | 4.4670 | 4.4282 | 19,873 |
Sep 9, 2024 | 4.4545 | 4.4685 | 4.4330 | 4.4493 | 4.4106 | 39,126 |
Sep 6, 2024 | 4.4330 | 4.4800 | 4.4075 | 4.4022 | 4.3640 | 16,706 |
Sep 5, 2024 | 4.4700 | 4.4970 | 4.4605 | 4.4590 | 4.4203 | 5,394 |
Sep 4, 2024 | 4.4840 | 4.5035 | 4.4556 | 4.4850 | 4.4460 | 37,768 |
Sep 3, 2024 | 4.5540 | 4.6020 | 4.5345 | 4.5380 | 4.4986 | 21,610 |
Sep 2, 2024 | 4.5845 | 4.5885 | 4.5589 | 4.5800 | 4.5402 | 55,726 |
Aug 30, 2024 | 4.5405 | 4.5778 | 4.5405 | 4.5542 | 4.5147 | 14,647 |
Aug 29, 2024 | 4.5450 | 4.5770 | 4.5287 | 4.5672 | 4.5276 | 1,869,436 |
Aug 28, 2024 | 4.5440 | 4.5580 | 4.5350 | 4.5258 | 4.4864 | 14,926 |
Aug 27, 2024 | 4.5395 | 4.5545 | 4.5225 | 4.5365 | 4.4971 | 51,182 |
Aug 23, 2024 | 4.5665 | 4.5775 | 4.5467 | 4.5560 | 4.5164 | 23,232 |
Aug 22, 2024 | 4.5725 | 4.5920 | 4.5658 | 4.5650 | 4.5254 | 15,804 |
Aug 21, 2024 | 4.5800 | 4.5985 | 4.5780 | 4.5795 | 4.5397 | 22,923 |
Aug 20, 2024 | 4.5920 | 4.6060 | 4.5655 | 4.5757 | 4.5360 | 18,819 |
Aug 19, 2024 | 4.5770 | 4.5860 | 4.5545 | 4.5850 | 4.5452 | 37,148 |
Aug 16, 2024 | 4.5655 | 4.5945 | 4.5530 | 4.5677 | 4.5281 | 73,424 |
Aug 15, 2024 | 4.5150 | 4.5720 | 4.5020 | 4.5705 | 4.5308 | 40,483 |
Aug 14, 2024 | 4.4980 | 4.5095 | 4.4959 | 4.5075 | 4.4684 | 234,806 |
Aug 13, 2024 | 4.4730 | 4.4821 | 4.4492 | 4.4815 | 4.4426 | 7,230 |
Aug 12, 2024 | 4.4645 | 4.4680 | 4.4390 | 4.4430 | 4.4044 | 81,954 |
Aug 9, 2024 | 4.4535 | 4.4590 | 4.4226 | 4.4330 | 4.3945 | 24,733 |
Aug 8, 2024 | 4.4030 | 4.4295 | 4.3468 | 4.4237 | 4.3853 | 23,718 |
Aug 7, 2024 | 4.4200 | 4.4545 | 4.3830 | 4.4455 | 4.4069 | 45,924 |
Aug 6, 2024 | 4.3690 | 4.3910 | 4.3316 | 4.3678 | 4.3298 | 87,700 |
Aug 5, 2024 | 4.3385 | 4.3540 | 4.2235 | 4.3265 | 4.2889 | 94,711 |
Aug 2, 2024 | 4.4955 | 4.5120 | 4.3963 | 4.4028 | 4.3645 | 29,673 |
Aug 1, 2024 | 4.5940 | 4.6160 | 4.5540 | 4.5522 | 4.5127 | 53,154 |
Jul 31, 2024 | 4.5470 | 4.5880 | 4.5470 | 4.5852 | 4.5454 | 36,011 |
Jul 30, 2024 | 4.5130 | 4.5425 | 4.5125 | 4.5163 | 4.4770 | 40,527 |
Jul 29, 2024 | 4.5470 | 4.5575 | 4.5175 | 4.5165 | 4.4773 | 14,527 |
Jul 26, 2024 | 4.4980 | 4.5185 | 4.4980 | 4.5135 | 4.4743 | 79,747 |
Jul 25, 2024 | 4.4800 | 4.5100 | 4.4598 | 4.4998 | 4.4607 | 26,806 |
Jul 24, 2024 | 4.5520 | 4.5580 | 4.5150 | 4.5093 | 4.4701 | 62,797 |
Jul 23, 2024 | 4.5900 | 4.5960 | 4.5630 | 4.5930 | 4.5531 | 25,638 |
Jul 22, 2024 | 4.5480 | 4.5805 | 4.5401 | 4.5627 | 4.5231 | 63,781 |
Jul 19, 2024 | 4.5610 | 4.5700 | 4.5410 | 4.5392 | 4.4998 | 12,706 |
Jul 18, 2024 | 4.5950 | 4.6195 | 4.5815 | 4.5590 | 4.5194 | 23,603 |
Jul 17, 2024 | 4.6410 | 4.6465 | 4.5825 | 4.5890 | 4.5491 | 38,530 |
Jul 16, 2024 | 4.6250 | 4.6450 | 4.6215 | 4.6448 | 4.6044 | 6,740 |
Jul 15, 2024 | 4.6075 | 4.6455 | 4.6075 | 4.6382 | 4.5980 | 48,322 |
Jul 12, 2024 | 4.6275 | 4.6370 | 4.6013 | 4.6308 | 4.5905 | 7,517 |
Jul 11, 2024 | 4.6405 | 4.6660 | 4.6340 | 4.6178 | 4.5776 | 321,447 |
Jul 10, 2024 | 4.6295 | 4.6465 | 4.6235 | 4.6283 | 4.5881 | 24,623 |
Jul 9, 2024 | 4.6220 | 4.6315 | 4.6160 | 4.6227 | 4.5826 | 11,898 |
Jul 8, 2024 | 4.6170 | 4.6195 | 4.5985 | 4.6110 | 4.5710 | 67,309 |
Jul 5, 2024 | 4.6100 | 4.6210 | 4.5960 | 4.6020 | 4.5620 | 44,537 |
Jul 4, 2024 | 4.6250 | 4.6250 | 4.6025 | 4.6075 | 4.5675 | 92,143 |
Jul 3, 2024 | 4.5990 | 4.6140 | 4.5850 | 4.5957 | 4.5558 | 33,072 |
Jul 2, 2024 | 4.5725 | 4.5975 | 4.5605 | 4.5760 | 4.5363 | 23,139 |
Jul 1, 2024 | 4.5940 | 4.6010 | 4.5650 | 4.5813 | 4.5415 | 94,747 |
Jun 28, 2024 | 4.6245 | 4.6250 | 4.5895 | 4.6058 | 4.5657 | 59,139 |
Jun 27, 2024 | 4.5850 | 4.5945 | 4.5735 | 4.5833 | 4.5434 | 69,667 |
Jun 26, 2024 | 4.5925 | 4.5925 | 4.5602 | 4.5755 | 4.5358 | 94,344 |
Jun 25, 2024 | 4.5570 | 4.5755 | 4.5547 | 4.5662 | 4.5266 | 30,314 |
Jun 24, 2024 | 4.5635 | 4.5840 | 4.5635 | 4.5765 | 4.5368 | 53,098 |
Jun 21, 2024 | 4.5860 | 4.5955 | 4.5600 | 4.5778 | 4.5380 | 9,210 |
Jun 20, 2024 | 4.5865 | 4.5990 | 4.5780 | 4.5858 | 4.5459 | 7,730 |
Jun 19, 2024 | 4.5775 | 4.5800 | 4.5675 | 4.5700 | 4.5303 | 88,146 |
Jun 18, 2024 | 4.5685 | 4.5760 | 4.5644 | 4.5720 | 4.5323 | 112,596 |
Jun 17, 2024 | 4.5365 | 4.5560 | 4.5250 | 4.5400 | 4.5006 | 41,928 |
Jun 14, 2024 | 4.5175 | 4.5335 | 4.5062 | 4.5290 | 4.4897 | 21,241 |
Jun 13, 2024 | 0.023372 Dividend | |||||
Jun 13, 2024 | 4.5095 | 4.5390 | 4.5045 | 4.5103 | 4.4711 | 32,255 |
Jun 12, 2024 | 4.5285 | 4.5402 | 4.5030 | 4.5375 | 4.4749 | 40,538 |
Jun 11, 2024 | 4.5020 | 4.5210 | 4.4875 | 4.4967 | 4.4347 | 23,122 |
Jun 10, 2024 | 4.5025 | 4.5195 | 4.4915 | 4.5037 | 4.4416 | 34,072 |
Jun 7, 2024 | 4.5170 | 4.5300 | 4.4975 | 4.5185 | 4.4562 | 29,457 |
Jun 6, 2024 | 4.5120 | 4.5175 | 4.4875 | 4.5062 | 4.4441 | 31,790 |
Jun 5, 2024 | 4.4600 | 4.4950 | 4.4600 | 4.4905 | 4.4286 | 43,601 |
Jun 4, 2024 | 4.4345 | 4.4545 | 4.4205 | 4.4325 | 4.3714 | 33,655 |
Jun 3, 2024 | 4.4835 | 4.4885 | 4.4385 | 4.4427 | 4.3815 | 93,167 |
May 31, 2024 | 4.4325 | 4.4535 | 4.3960 | 4.3960 | 4.3354 | 51,190 |
May 30, 2024 | 4.4415 | 4.4505 | 4.4265 | 4.4380 | 4.3768 | 16,719 |
May 29, 2024 | 4.4560 | 4.4670 | 4.4340 | 4.4515 | 4.3901 | 29,726 |
May 28, 2024 | 4.4875 | 4.5025 | 4.4675 | 4.4740 | 4.4123 | 44,508 |
May 24, 2024 | 4.4730 | 4.4885 | 4.4540 | 4.4830 | 4.4212 | 15,011 |
May 23, 2024 | 4.5210 | 4.5255 | 4.4810 | 4.4975 | 4.4355 | 24,760 |
May 22, 2024 | 4.5085 | 4.5085 | 4.4860 | 4.5008 | 4.4387 | 59,027 |
May 21, 2024 | 4.5235 | 4.5235 | 4.4970 | 4.5072 | 4.4451 | 6,763 |
May 20, 2024 | 4.5285 | 4.5295 | 4.5102 | 4.5223 | 4.4599 | 24,534 |
May 17, 2024 | 4.5230 | 4.5290 | 4.5087 | 4.5060 | 4.4439 | 55,208 |
May 16, 2024 | 4.5125 | 4.5450 | 4.5120 | 4.5293 | 4.4668 | 46,126 |
May 15, 2024 | 4.5090 | 4.5190 | 4.4925 | 4.5040 | 4.4419 | 86,753 |
May 14, 2024 | 4.4995 | 4.5060 | 4.4817 | 4.4910 | 4.4291 | 32,067 |
May 13, 2024 | 4.4925 | 4.5080 | 4.4855 | 4.4885 | 4.4266 | 54,252 |
May 10, 2024 | 4.5090 | 4.5090 | 4.4830 | 4.4935 | 4.4315 | 41,385 |
May 9, 2024 | 4.4790 | 4.4856 | 4.4628 | 4.4840 | 4.4222 | 38,916 |
May 8, 2024 | 4.4765 | 4.4900 | 4.4597 | 4.4725 | 4.4108 | 46,285 |
May 7, 2024 | 4.4750 | 4.4780 | 4.4535 | 4.4740 | 4.4123 | 56,664 |
May 3, 2024 | 4.3795 | 4.4195 | 4.3730 | 4.4095 | 4.3487 | 48,517 |
May 2, 2024 | 4.3610 | 4.3720 | 4.3335 | 4.3632 | 4.3031 | 5,418 |
May 1, 2024 | 4.3395 | 4.3505 | 4.3160 | 4.3280 | 4.2683 | 48,050 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.37
+2.08%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.12
+1.50%
HTUS Hull Tactical US ETF
36.77
+1.48%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.60
+1.43%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
OEF iShares S&P 100 ETF
271.57
+1.03%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
IXP iShares Global Comm Services ETF
98.81
+0.99%
CRBN iShares MSCI ACWI Low Carbon Target ETF
192.47
+0.17%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
XNTK SPDR NYSE Technology ETF
198.84
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
BJUL Innovator U.S. Equity Buffer ETF - July
43.15
+0.50%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.04
+0.33%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
CWS AdvisorShares Focused Equity ETF
65.12
+0.21%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
CVY Invesco Zacks Multi-Asset Income ETF
24.41
+0.66%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
GRPM Invesco S&P MidCap 400 GARP ETF
101.04
+0.80%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
JDIV JPMorgan Dividend Leaders ETF
47.57
+0.78%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.39
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
SPLG SPDR Portfolio S&P 500 ETF
65.68
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
BOCT Innovator U.S. Equity Buffer ETF October
42.04
+0.45%
FILL iShares MSCI Global Energy Producers ETF
22.23
+0.72%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
VRAI Virtus Real Asset Income ETF
22.03
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%