LSE - Delayed Quote GBP
Vanguard Funds PLC - Vanguard ESG Global Corporate Bond UCITS ETF GBP Hedged Inc (V3GP.L)
4.3012
-0.0122
(-0.28%)
At close: May 1 at 3:33:56 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 | 0.0000 | 0.0000 | 0.0000 | 4.3012 | 4.3012 | 172 |
Apr 30, 2025 | 4.3425 | 4.3425 | 4.3006 | 4.3135 | 4.3135 | 2,849 |
Apr 29, 2025 | 4.3109 | 4.3172 | 4.3016 | 4.3137 | 4.3137 | 4,716 |
Apr 28, 2025 | 4.3105 | 4.3105 | 4.3000 | 4.3045 | 4.3045 | 686 |
Apr 25, 2025 | 4.3050 | 4.3072 | 4.2895 | 4.3038 | 4.3038 | 274 |
Apr 24, 2025 | 4.3075 | 4.3075 | 4.2723 | 4.2940 | 4.2940 | 7,971 |
Apr 23, 2025 | 4.2910 | 4.3025 | 4.2760 | 4.2857 | 4.2857 | 41,295 |
Apr 22, 2025 | 4.2280 | 4.2740 | 4.2280 | 4.2675 | 4.2675 | 2,586 |
Apr 17, 2025 | 0.014015 Dividend | |||||
Apr 17, 2025 | 4.2805 | 4.2836 | 4.2683 | 4.2778 | 4.2778 | 1,456 |
Apr 16, 2025 | 4.2745 | 4.2940 | 4.2745 | 4.2860 | 4.2720 | 1,724 |
Apr 15, 2025 | 4.2695 | 4.2825 | 4.2685 | 4.2795 | 4.2655 | 10,017 |
Apr 14, 2025 | 4.2710 | 4.2754 | 4.2440 | 4.2653 | 4.2513 | 1,297 |
Apr 11, 2025 | 4.2200 | 4.2760 | 4.2200 | 4.2153 | 4.2015 | 6,499 |
Apr 10, 2025 | 4.2838 | 4.2838 | 4.2453 | 4.2552 | 4.2413 | 4,795 |
Apr 9, 2025 | 4.2590 | 4.2590 | 4.1820 | 4.2203 | 4.2064 | 8,072 |
Apr 8, 2025 | 4.2990 | 4.2990 | 4.2548 | 4.2730 | 4.2590 | 3,744 |
Apr 7, 2025 | 4.2725 | 4.3340 | 4.2595 | 4.2787 | 4.2648 | 34,070 |
Apr 4, 2025 | 4.3492 | 4.3492 | 4.3141 | 4.3140 | 4.2999 | 14,602 |
Apr 3, 2025 | 4.3285 | 4.3360 | 4.3083 | 4.3218 | 4.3076 | 4,053 |
Apr 2, 2025 | 4.3415 | 4.3415 | 4.3059 | 4.3082 | 4.2942 | 551 |
Apr 1, 2025 | 4.2820 | 4.3189 | 4.2820 | 4.3105 | 4.2964 | 27,140 |
Mar 31, 2025 | 4.3310 | 4.3310 | 4.2985 | 4.3040 | 4.2899 | 3,218 |
Mar 28, 2025 | 4.2980 | 4.3020 | 4.2931 | 4.2962 | 4.2822 | 606 |
Mar 27, 2025 | 4.2842 | 4.2864 | 4.2760 | 4.2815 | 4.2675 | 701 |
Mar 26, 2025 | 4.2630 | 4.2934 | 4.2630 | 4.2875 | 4.2735 | 4,225 |
Mar 25, 2025 | 4.3030 | 4.3030 | 4.2825 | 4.2972 | 4.2832 | 4,923 |
Mar 24, 2025 | 4.3135 | 4.3135 | 4.2883 | 4.2940 | 4.2800 | 1,680 |
Mar 21, 2025 | 4.3035 | 4.3090 | 4.2925 | 4.2980 | 4.2839 | 9,115 |
Mar 20, 2025 | 0.018431 Dividend | |||||
Mar 20, 2025 | 4.3095 | 4.3150 | 4.3054 | 4.3070 | 4.2929 | 7,788 |
Mar 19, 2025 | 4.3160 | 4.3160 | 4.3101 | 4.3098 | 4.2773 | 673 |
Mar 18, 2025 | 4.3050 | 4.3075 | 4.2971 | 4.3040 | 4.2716 | 337 |
Mar 17, 2025 | 4.3000 | 4.3088 | 4.2997 | 4.3085 | 4.2760 | 1,281 |
Mar 14, 2025 | 4.3160 | 4.3175 | 4.2825 | 4.3055 | 4.2731 | 5,546 |
Mar 13, 2025 | 4.3260 | 4.3260 | 4.2805 | 4.2860 | 4.2537 | 4,010 |
Mar 12, 2025 | 4.2980 | 4.3113 | 4.2910 | 4.2915 | 4.2592 | 130,171 |
Mar 11, 2025 | 4.2965 | 4.3280 | 4.2965 | 4.3030 | 4.2706 | 1,110 |
Mar 10, 2025 | 4.3085 | 4.3280 | 4.3085 | 4.3208 | 4.2882 | 3,556 |
Mar 7, 2025 | 4.3055 | 4.3226 | 4.2801 | 4.3108 | 4.2783 | 3,186 |
Mar 6, 2025 | 4.3125 | 4.3170 | 4.2966 | 4.3015 | 4.2691 | 4,190 |
Mar 5, 2025 | 4.3193 | 4.3347 | 4.3193 | 4.3220 | 4.2894 | 3,197 |
Mar 4, 2025 | 4.3475 | 4.3490 | 4.3326 | 4.3380 | 4.3053 | 1,539 |
Mar 3, 2025 | 4.3680 | 4.3700 | 4.3224 | 4.3455 | 4.3128 | 42,733 |
Feb 28, 2025 | 4.3350 | 4.3525 | 4.3301 | 4.3365 | 4.3038 | 2,715 |
Feb 27, 2025 | 4.3665 | 4.3665 | 4.3226 | 4.3292 | 4.2966 | 7,553 |
Feb 26, 2025 | 4.3375 | 4.3375 | 4.3149 | 4.3313 | 4.2986 | 32,974 |
Feb 25, 2025 | 4.3470 | 4.3470 | 4.2930 | 4.3295 | 4.2969 | 11,230 |
Feb 24, 2025 | 4.3370 | 4.3370 | 4.3085 | 4.3240 | 4.2914 | 7,166 |
Feb 21, 2025 | 4.3090 | 4.3130 | 4.2993 | 4.3085 | 4.2760 | 33,172 |
Feb 20, 2025 | 4.2915 | 4.3050 | 4.2915 | 4.2968 | 4.2644 | 905 |
Feb 19, 2025 | 4.2970 | 4.2970 | 4.2875 | 4.2925 | 4.2602 | 20,423 |
Feb 18, 2025 | 4.2940 | 4.3065 | 4.2940 | 4.2995 | 4.2671 | 1,983 |
Feb 17, 2025 | 4.3125 | 4.3125 | 4.2947 | 4.3053 | 4.2728 | 7,227 |
Feb 14, 2025 | 4.3030 | 4.3110 | 4.3011 | 4.3108 | 4.2783 | 10,979 |
Feb 13, 2025 | 0.01453 Dividend | |||||
Feb 13, 2025 | 4.3035 | 4.3035 | 4.2440 | 4.3015 | 4.2691 | 28,549 |
Feb 12, 2025 | 4.2875 | 4.3060 | 4.2765 | 4.2813 | 4.2346 | 2,729 |
Feb 11, 2025 | 4.3250 | 4.3250 | 4.2975 | 4.3025 | 4.2556 | 8,528 |
Feb 10, 2025 | 4.3405 | 4.3405 | 4.3045 | 4.3177 | 4.2707 | 5,279 |
Feb 7, 2025 | 4.3165 | 4.3290 | 4.3070 | 4.3105 | 4.2635 | 7,458 |
Feb 6, 2025 | 4.3410 | 4.3410 | 4.3190 | 4.3245 | 4.2774 | 13,462 |
Feb 5, 2025 | 4.3405 | 4.3405 | 4.3136 | 4.3285 | 4.2813 | 7,934 |
Feb 4, 2025 | 4.2760 | 4.3095 | 4.2760 | 4.3063 | 4.2593 | 2,422 |
Feb 3, 2025 | 4.3145 | 4.3215 | 4.2942 | 4.3067 | 4.2598 | 5,007 |
Jan 31, 2025 | 4.3010 | 4.3120 | 4.2986 | 4.3045 | 4.2576 | 3,132 |
Jan 30, 2025 | 4.3120 | 4.3125 | 4.2932 | 4.3030 | 4.2561 | 13,282 |
Jan 29, 2025 | 4.3165 | 4.3165 | 4.2860 | 4.2853 | 4.2385 | 14,270 |
Jan 28, 2025 | 4.2875 | 4.2930 | 4.2780 | 4.2815 | 4.2348 | 5,717 |
Jan 27, 2025 | 4.3055 | 4.3095 | 4.2803 | 4.2945 | 4.2477 | 33,178 |
Jan 24, 2025 | 4.2415 | 4.2946 | 4.2400 | 4.2745 | 4.2279 | 21,147 |
Jan 23, 2025 | 4.2737 | 4.2737 | 4.2600 | 4.2695 | 4.2230 | 53 |
Jan 22, 2025 | 4.2735 | 4.2850 | 4.2715 | 4.2755 | 4.2289 | 298 |
Jan 21, 2025 | 4.2865 | 4.2865 | 4.2711 | 4.2795 | 4.2328 | 3,595 |
Jan 20, 2025 | 4.2815 | 4.2815 | 4.2518 | 4.2692 | 4.2227 | 6,475 |
Jan 17, 2025 | 4.2690 | 4.2760 | 4.2530 | 4.2630 | 4.2165 | 1,950 |
Jan 16, 2025 | 0.01806 Dividend | |||||
Jan 16, 2025 | 4.2690 | 4.2690 | 4.2420 | 4.2587 | 4.2123 | 5,165 |
Jan 15, 2025 | 4.2780 | 4.2790 | 4.2387 | 4.2695 | 4.2051 | 1,840 |
Jan 14, 2025 | 4.2360 | 4.2424 | 4.2305 | 4.2355 | 4.1716 | 76,310 |
Jan 13, 2025 | 4.2315 | 4.2465 | 4.2315 | 4.2375 | 4.1736 | 3,390 |
Jan 10, 2025 | 4.2565 | 4.2622 | 4.2380 | 4.2473 | 4.1832 | 3,231 |
Jan 9, 2025 | 4.2590 | 4.2750 | 4.2590 | 4.2638 | 4.1994 | 5,121 |
Jan 8, 2025 | 4.2605 | 4.2695 | 4.2495 | 4.2638 | 4.1994 | 8,442 |
Jan 7, 2025 | 4.2741 | 4.2810 | 4.2600 | 4.2575 | 4.1933 | 2,464 |
Jan 6, 2025 | 4.2600 | 4.2875 | 4.2485 | 4.2735 | 4.2090 | 6,585 |
Jan 3, 2025 | 4.3085 | 4.3085 | 4.2865 | 4.2845 | 4.2199 | 1,188 |
Jan 2, 2025 | 4.2970 | 4.3000 | 4.2875 | 4.2838 | 4.2191 | 31,316 |
Dec 31, 2024 | 4.3076 | 4.3160 | 4.2920 | 4.3010 | 4.2361 | 354 |
Dec 30, 2024 | 4.2630 | 4.3015 | 4.2630 | 4.2875 | 4.2228 | 7,435 |
Dec 27, 2024 | 4.2960 | 4.2960 | 4.2730 | 4.2835 | 4.2189 | 1,462 |
Dec 24, 2024 | 4.2990 | 4.2995 | 4.2685 | 4.2800 | 4.2154 | 1,294 |
Dec 23, 2024 | 4.2900 | 4.2910 | 4.2785 | 4.2840 | 4.2194 | 3,633 |
Dec 20, 2024 | 4.3015 | 4.3015 | 4.2753 | 4.2905 | 4.2258 | 1,601 |
Dec 19, 2024 | 4.2825 | 4.2912 | 4.2814 | 4.2820 | 4.2174 | 5,488 |
Dec 18, 2024 | 4.3100 | 4.3260 | 4.3030 | 4.3155 | 4.2504 | 3,081 |
Dec 17, 2024 | 4.2915 | 4.3210 | 4.2915 | 4.3085 | 4.2435 | 3,801 |
Dec 16, 2024 | 4.3135 | 4.3270 | 4.2985 | 4.3140 | 4.2489 | 46,204 |
Dec 13, 2024 | 4.3390 | 4.3390 | 4.3225 | 4.3185 | 4.2534 | 456 |
Dec 12, 2024 | 0.014987 Dividend | |||||
Dec 12, 2024 | 4.3135 | 4.3450 | 4.3135 | 4.3275 | 4.2622 | 582 |
Dec 11, 2024 | 4.3685 | 4.3750 | 4.3578 | 4.3622 | 4.2817 | 18,666 |
Dec 10, 2024 | 4.3633 | 4.3680 | 4.3560 | 4.3600 | 4.2795 | 704 |
Dec 9, 2024 | 4.3735 | 4.3735 | 4.3580 | 4.3640 | 4.2834 | 50,393 |
Dec 6, 2024 | 4.3595 | 4.3680 | 4.3556 | 4.3637 | 4.2832 | 1,860 |
Dec 5, 2024 | 4.3686 | 4.3686 | 4.3510 | 4.3605 | 4.2800 | 17,603 |
Dec 4, 2024 | 4.3560 | 4.3640 | 4.3320 | 4.3615 | 4.2809 | 753 |
Dec 3, 2024 | 4.3465 | 4.3645 | 4.3465 | 4.3552 | 4.2748 | 4,369 |
Dec 2, 2024 | 4.3485 | 4.3590 | 4.3430 | 4.3597 | 4.2792 | 2,399 |
Nov 29, 2024 | 4.3520 | 4.3560 | 4.3455 | 4.3480 | 4.2677 | 1,108 |
Nov 28, 2024 | 4.3350 | 4.3495 | 4.3270 | 4.3360 | 4.2559 | 25,515 |
Nov 27, 2024 | 4.3370 | 4.3370 | 4.3190 | 4.3270 | 4.2471 | 16,399 |
Nov 26, 2024 | 4.3280 | 4.3280 | 4.3105 | 4.3133 | 4.2336 | 11,623 |
Nov 25, 2024 | 4.3120 | 4.3315 | 4.3051 | 4.3235 | 4.2437 | 3,036 |
Nov 22, 2024 | 4.3025 | 4.3060 | 4.2895 | 4.2960 | 4.2167 | 2,453 |
Nov 21, 2024 | 4.2960 | 4.3050 | 4.2960 | 4.2977 | 4.2184 | 62 |
Nov 20, 2024 | 4.2875 | 4.3035 | 4.2855 | 4.2955 | 4.2162 | 1,653 |
Nov 19, 2024 | 4.3069 | 4.3130 | 4.2975 | 4.3035 | 4.2240 | 6,211 |
Nov 18, 2024 | 4.2820 | 4.2975 | 4.2800 | 4.2937 | 4.2145 | 4,021 |
Nov 15, 2024 | 4.2820 | 4.3045 | 4.2820 | 4.2895 | 4.2103 | 1,767 |
Nov 14, 2024 | 0.018782 Dividend | |||||
Nov 14, 2024 | 4.3085 | 4.3085 | 4.2915 | 4.3050 | 4.2255 | 1,914 |
Nov 13, 2024 | 4.3210 | 4.3315 | 4.3206 | 4.3275 | 4.2291 | 14,502 |
Nov 12, 2024 | 4.3325 | 4.3433 | 4.3310 | 4.3302 | 4.2318 | 11,935 |
Nov 11, 2024 | 4.3328 | 4.3435 | 4.3295 | 4.3362 | 4.2377 | 8,572 |
Nov 8, 2024 | 4.3300 | 4.3630 | 4.3290 | 4.3445 | 4.2458 | 328,892 |
Nov 7, 2024 | 4.3190 | 4.3210 | 4.3136 | 4.3240 | 4.2257 | 3,928 |
Nov 6, 2024 | 4.3100 | 4.3243 | 4.2950 | 4.3030 | 4.2052 | 109,193 |
Nov 5, 2024 | 4.3080 | 4.3195 | 4.2800 | 4.3110 | 4.2130 | 2,111,683 |
Nov 4, 2024 | 4.3054 | 4.3195 | 4.3052 | 4.3110 | 4.2130 | 7,550 |
Nov 1, 2024 | 4.3022 | 4.3132 | 4.2965 | 4.3000 | 4.2023 | 928 |
Oct 31, 2024 | 4.3230 | 4.3230 | 4.2980 | 4.3095 | 4.2116 | 1,066 |
Oct 30, 2024 | 4.3215 | 4.3377 | 4.3215 | 4.3250 | 4.2267 | 983 |
Oct 29, 2024 | 4.3110 | 4.3255 | 4.3065 | 4.3137 | 4.2157 | 6,665 |
Oct 28, 2024 | 4.3183 | 4.3313 | 4.3183 | 4.3215 | 4.2233 | 7,234 |
Oct 25, 2024 | 4.3448 | 4.3585 | 4.3285 | 4.3333 | 4.2348 | 347 |
Oct 24, 2024 | 4.3375 | 4.3395 | 4.3210 | 4.3327 | 4.2343 | 793 |
Oct 23, 2024 | 4.3150 | 4.3305 | 4.3125 | 4.3200 | 4.2218 | 5,414 |
Oct 22, 2024 | 4.3145 | 4.3330 | 4.3145 | 4.3243 | 4.2260 | 59,335 |
Oct 21, 2024 | 4.3520 | 4.3620 | 4.3405 | 4.3375 | 4.2389 | 3,746 |
Oct 18, 2024 | 4.3690 | 4.3690 | 4.3499 | 4.3608 | 4.2616 | 42,675 |
Oct 17, 2024 | 4.3625 | 4.3725 | 4.3495 | 4.3558 | 4.2568 | 53,343 |
Oct 16, 2024 | 4.3610 | 4.3700 | 4.3600 | 4.3680 | 4.2687 | 22,673 |
Oct 15, 2024 | 4.3470 | 4.3595 | 4.3470 | 4.3555 | 4.2565 | 129,604 |
Oct 14, 2024 | 4.3125 | 4.3465 | 4.3125 | 4.3383 | 4.2396 | 8,524 |
Oct 11, 2024 | 4.3550 | 4.3550 | 4.3325 | 4.3430 | 4.2443 | 908 |
Oct 10, 2024 | 0.014063 Dividend | |||||
Oct 10, 2024 | 4.3495 | 4.3525 | 4.3365 | 4.3460 | 4.2472 | 8,742 |
Oct 9, 2024 | 4.3730 | 4.3730 | 4.3606 | 4.3628 | 4.2498 | 4,924 |
Oct 8, 2024 | 4.3595 | 4.3645 | 4.3548 | 4.3630 | 4.2501 | 2,663 |
Oct 7, 2024 | 4.3565 | 4.3905 | 4.3420 | 4.3585 | 4.2457 | 344,281 |
Oct 4, 2024 | 4.3910 | 4.3970 | 4.3645 | 4.3698 | 4.2567 | 23,798 |
Oct 3, 2024 | 4.3940 | 4.4040 | 4.3940 | 4.3960 | 4.2822 | 39,925 |
Oct 2, 2024 | 4.3940 | 4.4315 | 4.3895 | 4.4008 | 4.2869 | 8,092 |
Oct 1, 2024 | 4.4160 | 4.4240 | 4.4016 | 4.4095 | 4.2954 | 16,465 |
Sep 30, 2024 | 4.4270 | 4.4270 | 4.3855 | 4.3938 | 4.2800 | 11,740 |
Sep 27, 2024 | 4.3995 | 4.4176 | 4.3852 | 4.3945 | 4.2808 | 61,418 |
Sep 26, 2024 | 4.3769 | 4.4190 | 4.3769 | 4.3865 | 4.2730 | 27,894 |
Sep 25, 2024 | 4.4105 | 4.4245 | 4.3934 | 4.3892 | 4.2757 | 19,912 |
Sep 24, 2024 | 4.3920 | 4.3990 | 4.3670 | 4.3998 | 4.2859 | 3,307 |
Sep 23, 2024 | 4.4000 | 4.4000 | 4.3825 | 4.3905 | 4.2769 | 65,143 |
Sep 20, 2024 | 4.4060 | 4.4060 | 4.3920 | 4.3870 | 4.2735 | 276 |
Sep 19, 2024 | 4.3815 | 4.4011 | 4.3815 | 4.3927 | 4.2791 | 16,390 |
Sep 18, 2024 | 4.3890 | 4.4030 | 4.3854 | 4.3882 | 4.2747 | 23,732 |
Sep 17, 2024 | 4.4060 | 4.4075 | 4.3905 | 4.4012 | 4.2874 | 19,704 |
Sep 16, 2024 | 4.4126 | 4.4126 | 4.3883 | 4.3960 | 4.2822 | 24,949 |
Sep 13, 2024 | 4.3890 | 4.3920 | 4.3785 | 4.3840 | 4.2705 | 1,197 |
Sep 12, 2024 | 0.014579 Dividend | |||||
Sep 12, 2024 | 4.3835 | 4.3907 | 4.3750 | 4.3758 | 4.2625 | 235,461 |
Sep 11, 2024 | 4.4135 | 4.4135 | 4.3924 | 4.4012 | 4.2731 | 50,659 |
Sep 10, 2024 | 4.3565 | 4.3979 | 4.3565 | 4.3938 | 4.2659 | 10,407 |
Sep 9, 2024 | 4.3829 | 4.3890 | 4.3733 | 4.3857 | 4.2581 | 16,083 |
Sep 6, 2024 | 4.3900 | 4.3973 | 4.3725 | 4.3940 | 4.2661 | 8,787 |
Sep 5, 2024 | 4.3840 | 4.3840 | 4.3667 | 4.3785 | 4.2511 | 868 |
Sep 4, 2024 | 4.3650 | 4.3735 | 4.3509 | 4.3720 | 4.2448 | 49,911 |
Sep 3, 2024 | 4.3595 | 4.3640 | 4.3398 | 4.3558 | 4.2290 | 4,413 |
Sep 2, 2024 | 4.3460 | 4.3750 | 4.3350 | 4.3430 | 4.2166 | 5,092 |
Aug 30, 2024 | 4.3390 | 4.3570 | 4.3390 | 4.3550 | 4.2282 | 535,508 |
Aug 29, 2024 | 4.3595 | 4.3595 | 4.3445 | 4.3465 | 4.2200 | 3,178 |
Aug 28, 2024 | 4.3545 | 4.3675 | 4.3450 | 4.3550 | 4.2282 | 35,296 |
Aug 27, 2024 | 4.3450 | 4.3895 | 4.3431 | 4.3520 | 4.2253 | 39,282 |
Aug 23, 2024 | 4.3515 | 4.3680 | 4.3480 | 4.3643 | 4.2372 | 21,214 |
Aug 22, 2024 | 4.3640 | 4.3675 | 4.3477 | 4.3453 | 4.2188 | 15,210 |
Aug 21, 2024 | 4.3530 | 4.3625 | 4.3350 | 4.3555 | 4.2287 | 2,305 |
Aug 20, 2024 | 4.3555 | 4.3635 | 4.3411 | 4.3495 | 4.2229 | 5,205 |
Aug 19, 2024 | 4.3360 | 4.3475 | 4.3335 | 4.3432 | 4.2168 | 221 |
Aug 16, 2024 | 4.3270 | 4.3425 | 4.3270 | 4.3307 | 4.2047 | 10,869 |
Aug 15, 2024 | 0.017565 Dividend | |||||
Aug 15, 2024 | 4.3450 | 4.3455 | 4.3250 | 4.3267 | 4.2008 | 85,920 |
Aug 14, 2024 | 4.3500 | 4.3580 | 4.3429 | 4.3505 | 4.2068 | 53,607 |
Aug 13, 2024 | 4.3400 | 4.3625 | 4.3269 | 4.3432 | 4.1998 | 309 |
Aug 12, 2024 | 4.3550 | 4.3550 | 4.3185 | 4.3285 | 4.1855 | 7,963 |
Aug 9, 2024 | 4.2855 | 4.3288 | 4.2855 | 4.3263 | 4.1834 | 2,175 |
Aug 8, 2024 | 4.3295 | 4.3320 | 4.3087 | 4.3127 | 4.1703 | 13,650 |
Aug 7, 2024 | 4.3345 | 4.3450 | 4.3145 | 4.3193 | 4.1766 | 9,601 |
Aug 6, 2024 | 4.3320 | 4.3380 | 4.3210 | 4.3275 | 4.1846 | 1,974 |
Aug 5, 2024 | 4.3360 | 4.3515 | 4.3329 | 4.3333 | 4.1901 | 47,873 |
Aug 2, 2024 | 4.3287 | 4.3505 | 4.3287 | 4.3430 | 4.1996 | 3,044 |
Aug 1, 2024 | 4.3285 | 4.3288 | 4.3138 | 4.3247 | 4.1819 | 7,291 |
Jul 31, 2024 | 4.3105 | 4.3145 | 4.3006 | 4.3100 | 4.1677 | 2,102 |
Jul 30, 2024 | 4.2971 | 4.3135 | 4.2970 | 4.2968 | 4.1548 | 5,023 |
Jul 29, 2024 | 4.2976 | 4.3026 | 4.2920 | 4.2948 | 4.1529 | 7,322 |
Jul 26, 2024 | 4.2770 | 4.2930 | 4.2770 | 4.2877 | 4.1461 | 4,555 |
Jul 25, 2024 | 4.2860 | 4.2860 | 4.2753 | 4.2807 | 4.1394 | 1,386 |
Jul 24, 2024 | 4.2860 | 4.2860 | 4.2785 | 4.2838 | 4.1423 | 80 |
Jul 23, 2024 | 4.2810 | 4.2845 | 4.2765 | 4.2835 | 4.1420 | 744 |
Jul 22, 2024 | 4.2910 | 4.2910 | 4.2792 | 4.2795 | 4.1382 | 46,454 |
Jul 19, 2024 | 4.2845 | 4.2906 | 4.2845 | 4.2838 | 4.1423 | 4,229 |
Jul 18, 2024 | 4.2960 | 4.3060 | 4.2815 | 4.2962 | 4.1544 | 853,154 |
Jul 17, 2024 | 4.2920 | 4.2971 | 4.2867 | 4.2927 | 4.1510 | 23,892 |
Jul 16, 2024 | 4.2940 | 4.2940 | 4.2805 | 4.2890 | 4.1474 | 169 |
Jul 15, 2024 | 4.2748 | 4.2915 | 4.2748 | 4.2845 | 4.1430 | 5,282 |
Jul 12, 2024 | 4.2825 | 4.2915 | 4.2771 | 4.2870 | 4.1454 | 507 |
Jul 11, 2024 | 0.014868 Dividend | |||||
Jul 11, 2024 | 4.2723 | 4.2915 | 4.2640 | 4.2880 | 4.1464 | 16,073 |
Jul 10, 2024 | 4.2845 | 4.2890 | 4.2520 | 4.2770 | 4.1214 | 5,640 |
Jul 9, 2024 | 4.2770 | 4.2875 | 4.2770 | 4.2752 | 4.1197 | 8,593 |
Jul 8, 2024 | 4.2820 | 4.3085 | 4.2607 | 4.2807 | 4.1250 | 51,539 |
Jul 5, 2024 | 4.2790 | 4.2790 | 4.2610 | 4.2790 | 4.1233 | 1,834 |
Jul 4, 2024 | 4.2565 | 4.2665 | 4.2565 | 4.2565 | 4.1016 | 2,565 |
Jul 3, 2024 | 4.2489 | 4.2680 | 4.2403 | 4.2630 | 4.1079 | 1,301 |
Jul 2, 2024 | 4.2370 | 4.2455 | 4.2288 | 4.2415 | 4.0872 | 3,271 |
Jul 1, 2024 | 4.2220 | 4.2640 | 4.2220 | 4.2220 | 4.0684 | 1,609 |
Jun 28, 2024 | 4.2610 | 4.2649 | 4.2515 | 4.2517 | 4.0970 | 1,412 |
Jun 27, 2024 | 4.2430 | 4.2625 | 4.2430 | 4.2575 | 4.1026 | 405 |
Jun 26, 2024 | 4.2575 | 4.2639 | 4.2485 | 4.2500 | 4.0954 | 6,979 |
Jun 25, 2024 | 4.2700 | 4.2725 | 4.2627 | 4.2690 | 4.1137 | 1,676 |
Jun 24, 2024 | 4.2600 | 4.2715 | 4.2600 | 4.2600 | 4.1050 | 34,744 |
Jun 21, 2024 | 4.2690 | 4.2690 | 4.2630 | 4.2570 | 4.1021 | 244 |
Jun 20, 2024 | 4.2650 | 4.2650 | 4.2540 | 4.2565 | 4.1016 | 229 |
Jun 19, 2024 | 4.2672 | 4.2672 | 4.2600 | 4.2632 | 4.1081 | 10,912 |
Jun 18, 2024 | 4.2535 | 4.2635 | 4.2461 | 4.2620 | 4.1069 | 5,909 |
Jun 17, 2024 | 4.2600 | 4.2650 | 4.2455 | 4.2545 | 4.0997 | 5,812 |
Jun 14, 2024 | 4.2720 | 4.2750 | 4.2667 | 4.2673 | 4.1120 | 103 |
Jun 13, 2024 | 0.013868 Dividend | |||||
Jun 13, 2024 | 4.2620 | 4.2675 | 4.2500 | 4.2675 | 4.1122 | 639 |
Jun 12, 2024 | 4.2830 | 4.2830 | 4.2460 | 4.2830 | 4.1138 | 1,132 |
Jun 11, 2024 | 4.2460 | 4.2465 | 4.2372 | 4.2440 | 4.0763 | 3,185 |
Jun 10, 2024 | 4.2295 | 4.2401 | 4.2275 | 4.2343 | 4.0670 | 1,980 |
Jun 7, 2024 | 4.2652 | 4.2690 | 4.2445 | 4.2438 | 4.0761 | 11,626 |
Jun 6, 2024 | 4.2694 | 4.2720 | 4.2625 | 4.2690 | 4.1003 | 429 |
Jun 5, 2024 | 4.2660 | 4.2780 | 4.2520 | 4.2675 | 4.0989 | 36,900 |
Jun 4, 2024 | 4.2595 | 4.2645 | 4.2491 | 4.2597 | 4.0915 | 18,935 |
Jun 3, 2024 | 4.2510 | 4.2535 | 4.2280 | 4.2490 | 4.0811 | 7,878 |
May 31, 2024 | 4.2265 | 4.2350 | 4.2125 | 4.2302 | 4.0631 | 1,057 |
May 30, 2024 | 4.2165 | 4.2220 | 4.2135 | 4.2165 | 4.0499 | 778 |
May 29, 2024 | 4.2230 | 4.2230 | 4.2050 | 4.2092 | 4.0430 | 5,671 |
May 28, 2024 | 4.2420 | 4.2446 | 4.2337 | 4.2318 | 4.0646 | 22,689 |
May 24, 2024 | 4.2300 | 4.2350 | 4.2267 | 4.2310 | 4.0638 | 2,899 |
May 23, 2024 | 4.2480 | 4.2505 | 4.2290 | 4.2260 | 4.0590 | 85 |
May 22, 2024 | 4.2350 | 4.2455 | 4.2350 | 4.2422 | 4.0747 | 3,172 |
May 21, 2024 | 4.2452 | 4.2520 | 4.2414 | 4.2460 | 4.0783 | 29,839 |
May 20, 2024 | 4.2345 | 4.2455 | 4.2330 | 4.2375 | 4.0701 | 1,282 |
May 17, 2024 | 4.2515 | 4.2520 | 4.2431 | 4.2453 | 4.0775 | 921 |
May 16, 2024 | 0.01824 Dividend | |||||
May 16, 2024 | 4.2697 | 4.2697 | 4.2550 | 4.2533 | 4.0852 | 3,344 |
May 15, 2024 | 4.2500 | 4.2700 | 4.2390 | 4.2685 | 4.0823 | 1,347 |
May 14, 2024 | 4.2400 | 4.2505 | 4.2385 | 4.2445 | 4.0594 | 8,794 |
May 13, 2024 | 4.2482 | 4.2495 | 4.2401 | 4.2435 | 4.0584 | 6,898 |
May 10, 2024 | 4.2563 | 4.2570 | 4.2425 | 4.2410 | 4.0560 | 5,546 |
May 9, 2024 | 4.2460 | 4.2490 | 4.2372 | 4.2467 | 4.0615 | 218,711 |
May 8, 2024 | 4.2501 | 4.2535 | 4.2435 | 4.2475 | 4.0623 | 1,951 |
May 7, 2024 | 4.2565 | 4.2630 | 4.2485 | 4.2625 | 4.0766 | 7,181 |
May 3, 2024 | 4.2300 | 4.2455 | 4.2256 | 4.2420 | 4.0570 | 4,671 |
May 2, 2024 | 4.2115 | 4.2160 | 4.2090 | 4.2160 | 4.0321 | 820 |
May 1, 2024 | 4.2008 | 4.2210 | 4.1765 | 4.1997 | 4.0166 | 42,960 |
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
29.41
+2.22%
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%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
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%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
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%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
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%
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%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+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%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
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%
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%
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%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
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%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+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%
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%
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%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%