LSE - Delayed Quote GBP
Vanguard ESG Emerging Markets All Cap UCITS ETF USD Acc (V3MB.L)
At close: October 7 at 2:27 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 |
|---|---|---|---|---|---|---|
| Oct 7, 2024 | 5.49 | 5.52 | 5.46 | 5.47 | 5.47 | 31,209 |
| Oct 4, 2024 | 5.43 | 5.46 | 5.40 | 5.41 | 5.41 | 12,230 |
| Oct 3, 2024 | 5.38 | 5.41 | 5.33 | 5.38 | 5.38 | 19,485 |
| Oct 2, 2024 | 5.39 | 5.41 | 5.37 | 5.35 | 5.35 | 40,961 |
| Oct 1, 2024 | 5.25 | 5.27 | 5.24 | 5.25 | 5.25 | 9,526 |
| Sep 30, 2024 | 5.27 | 5.31 | 5.23 | 5.22 | 5.22 | 28,310 |
| Sep 27, 2024 | 5.27 | 5.29 | 5.26 | 5.26 | 5.26 | 3,110 |
| Sep 26, 2024 | 5.25 | 5.28 | 5.18 | 5.23 | 5.23 | 10,505 |
| Sep 25, 2024 | 5.12 | 5.12 | 5.09 | 5.13 | 5.13 | 8,945 |
| Sep 24, 2024 | 5.07 | 5.12 | 5.06 | 5.11 | 5.11 | 8,757 |
| Sep 23, 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 5,093 |
| Sep 20, 2024 | 5.01 | 5.01 | 4.99 | 4.98 | 4.98 | 3,582 |
| Sep 19, 2024 | 4.99 | 4.99 | 4.96 | 4.98 | 4.98 | 11,176 |
| Sep 18, 2024 | 4.92 | 4.97 | 4.92 | 4.92 | 4.92 | 17,184 |
| Sep 17, 2024 | 4.92 | 4.95 | 4.92 | 4.96 | 4.96 | 13,695 |
| Sep 16, 2024 | 4.93 | 4.94 | 4.92 | 4.91 | 4.91 | 14,589 |
| Sep 13, 2024 | 4.95 | 4.95 | 4.92 | 4.94 | 4.94 | 10,034 |
| Sep 12, 2024 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 3,903 |
| Sep 11, 2024 | 4.88 | 4.88 | 4.84 | 4.87 | 4.87 | 7,370 |
| Sep 10, 2024 | 4.87 | 4.87 | 4.84 | 4.86 | 4.86 | 19,831 |
| Sep 9, 2024 | 4.85 | 4.87 | 4.84 | 4.86 | 4.86 | 10,158 |
| Sep 6, 2024 | 4.87 | 4.88 | 4.82 | 4.82 | 4.82 | 5,124 |
| Sep 5, 2024 | 4.89 | 4.89 | 4.86 | 4.87 | 4.87 | 8,158 |
| Sep 4, 2024 | 4.85 | 4.98 | 4.85 | 4.87 | 4.87 | 30,163 |
| Sep 3, 2024 | 4.88 | 4.93 | 4.88 | 4.89 | 4.89 | 6,467 |
| Sep 2, 2024 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 14,924 |
| Aug 30, 2024 | 4.95 | 4.96 | 4.94 | 4.93 | 4.93 | 2,973 |
| Aug 29, 2024 | 4.94 | 4.95 | 4.91 | 4.94 | 4.94 | 30,530 |
| Aug 28, 2024 | 4.91 | 4.93 | 4.91 | 4.91 | 4.91 | 15,205 |
| Aug 27, 2024 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | 10,724 |
| Aug 23, 2024 | 4.97 | 4.98 | 4.95 | 4.96 | 4.96 | 9,077 |
| Aug 22, 2024 | 4.96 | 4.99 | 4.96 | 4.95 | 4.95 | 14,742 |
| Aug 21, 2024 | 4.98 | 5.01 | 4.98 | 5.00 | 5.00 | 10,274 |
| Aug 20, 2024 | 5.02 | 5.05 | 5.02 | 5.01 | 5.01 | 8,312 |
| Aug 19, 2024 | 5.03 | 5.06 | 5.02 | 5.05 | 5.05 | 3,512 |
| Aug 16, 2024 | 5.01 | 5.03 | 5.01 | 5.02 | 5.02 | 12,164 |
| Aug 15, 2024 | 4.97 | 5.02 | 4.96 | 5.01 | 5.01 | 3,661 |
| Aug 14, 2024 | 4.97 | 4.99 | 4.96 | 4.96 | 4.96 | 15,858 |
| Aug 13, 2024 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 1,070 |
| Aug 12, 2024 | 4.99 | 4.99 | 4.96 | 4.97 | 4.97 | 6,091 |
| Aug 9, 2024 | 4.94 | 4.98 | 4.94 | 4.95 | 4.95 | 6,234 |
| Aug 8, 2024 | 4.88 | 4.92 | 4.87 | 4.93 | 4.93 | 9,014 |
| Aug 7, 2024 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 5,957 |
| Aug 6, 2024 | 4.78 | 4.81 | 4.75 | 4.80 | 4.80 | 4,281 |
| Aug 5, 2024 | 4.74 | 4.81 | 4.62 | 4.74 | 4.74 | 12,898 |
| Aug 2, 2024 | 4.85 | 4.92 | 4.85 | 4.85 | 4.85 | 4,720 |
| Aug 1, 2024 | 5.00 | 5.03 | 4.98 | 4.98 | 4.98 | 35,447 |
| Jul 31, 2024 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 3,310 |
| Jul 30, 2024 | 4.92 | 4.93 | 4.90 | 4.90 | 4.90 | 6,368 |
| Jul 29, 2024 | 4.94 | 4.95 | 4.91 | 4.90 | 4.90 | 18,200 |
| Jul 26, 2024 | 4.89 | 4.93 | 4.89 | 4.92 | 4.92 | 11,126 |
| Jul 25, 2024 | 4.89 | 4.89 | 4.85 | 4.89 | 4.89 | 28,008 |
| Jul 24, 2024 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | 11,712 |
| Jul 23, 2024 | 4.96 | 4.99 | 4.94 | 4.95 | 4.95 | 10,495 |
| Jul 22, 2024 | 4.95 | 4.97 | 4.93 | 4.97 | 4.97 | 38,677 |
| Jul 19, 2024 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 2,001 |
| Jul 18, 2024 | 5.00 | 5.04 | 4.99 | 4.98 | 4.98 | 20,943 |
| Jul 17, 2024 | 5.06 | 5.11 | 5.01 | 5.01 | 5.01 | 15,568 |
| Jul 16, 2024 | 5.06 | 5.09 | 5.05 | 5.06 | 5.06 | 4,864 |
| Jul 15, 2024 | 5.07 | 5.08 | 5.04 | 5.06 | 5.06 | 11,997 |
| Jul 12, 2024 | 5.11 | 5.11 | 5.10 | 5.09 | 5.09 | 3,048 |
| Jul 11, 2024 | 5.11 | 5.14 | 5.09 | 5.10 | 5.10 | 7,906 |
| Jul 10, 2024 | 5.07 | 5.11 | 5.07 | 5.08 | 5.08 | 18,503 |
| Jul 9, 2024 | 5.08 | 5.08 | 5.06 | 5.07 | 5.07 | 10,369 |
| Jul 8, 2024 | 5.06 | 5.08 | 5.05 | 5.06 | 5.06 | 4,545 |
| Jul 5, 2024 | 5.09 | 5.09 | 5.06 | 5.04 | 5.04 | 12,711 |
| Jul 4, 2024 | 5.06 | 5.09 | 5.06 | 5.08 | 5.08 | 9,100 |
| Jul 3, 2024 | 5.04 | 5.05 | 5.03 | 5.06 | 5.06 | 7,133 |
| Jul 2, 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 3,125 |
| Jul 1, 2024 | 5.03 | 5.04 | 5.01 | 5.03 | 5.03 | 12,959 |
| Jun 28, 2024 | 5.04 | 5.05 | 5.01 | 5.03 | 5.03 | 19,128 |
| Jun 27, 2024 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | 3,478 |
| Jun 26, 2024 | 5.01 | 5.04 | 5.01 | 5.01 | 5.01 | 27,651 |
| Jun 25, 2024 | 5.02 | 5.02 | 5.00 | 4.99 | 4.99 | 4,339 |
| Jun 24, 2024 | 5.03 | 5.08 | 5.02 | 5.04 | 5.04 | 9,402 |
| Jun 21, 2024 | 5.05 | 5.07 | 5.04 | 5.06 | 5.06 | 4,486 |
| Jun 20, 2024 | 5.07 | 5.08 | 5.06 | 5.05 | 5.05 | 51,231 |
| Jun 19, 2024 | 5.06 | 5.07 | 5.04 | 5.05 | 5.05 | 12,231 |
| Jun 18, 2024 | 5.01 | 5.03 | 5.00 | 5.03 | 5.03 | 8,439 |
| Jun 17, 2024 | 4.99 | 5.03 | 4.98 | 4.98 | 4.98 | 11,790 |
| Jun 14, 2024 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | 13,782 |
| Jun 13, 2024 | 4.93 | 4.94 | 4.91 | 4.92 | 4.92 | 15,481 |
| Jun 12, 2024 | 4.91 | 4.93 | 4.90 | 4.93 | 4.93 | 11,444 |
| Jun 11, 2024 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | 6,313 |
| Jun 10, 2024 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | 18,594 |
| Jun 7, 2024 | 4.91 | 4.92 | 4.90 | 4.92 | 4.92 | 32,151 |
| Jun 6, 2024 | 4.91 | 4.91 | 4.89 | 4.90 | 4.90 | 6,182 |
| Jun 5, 2024 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | 15,892 |
| Jun 4, 2024 | 4.81 | 4.82 | 4.79 | 4.79 | 4.79 | 57,604 |
| Jun 3, 2024 | 4.92 | 4.93 | 4.87 | 4.86 | 4.86 | 17,051 |
| May 31, 2024 | 4.85 | 4.87 | 4.84 | 4.83 | 4.83 | 14,406 |
| May 30, 2024 | 4.89 | 4.89 | 4.87 | 4.89 | 4.89 | 2,005 |
| May 29, 2024 | 4.93 | 4.93 | 4.91 | 4.90 | 4.90 | 9,848 |
| May 28, 2024 | 4.97 | 4.99 | 4.96 | 4.96 | 4.96 | 22,476 |
| May 24, 2024 | 4.95 | 4.99 | 4.95 | 4.97 | 4.97 | 10,993 |
| May 23, 2024 | 5.01 | 5.05 | 5.01 | 4.99 | 4.99 | 2,586 |
| May 22, 2024 | 5.02 | 5.03 | 5.01 | 5.01 | 5.01 | 10,856 |
| May 21, 2024 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | 5,113 |
| May 20, 2024 | 5.06 | 5.07 | 5.05 | 5.05 | 5.05 | 11,964 |
| May 17, 2024 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | 4,208 |
| May 16, 2024 | 5.04 | 5.06 | 5.03 | 5.05 | 5.05 | 10,287 |
| May 15, 2024 | 5.01 | 5.03 | 5.01 | 5.02 | 5.02 | 7,446 |
| May 14, 2024 | 5.01 | 5.03 | 5.00 | 5.01 | 5.01 | 12,040 |
| May 13, 2024 | 5.01 | 5.02 | 5.00 | 5.02 | 5.02 | 4,776 |
| May 10, 2024 | 5.00 | 5.01 | 4.97 | 4.99 | 4.99 | 22,045 |
| May 9, 2024 | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | 2,708 |
| May 8, 2024 | 4.97 | 4.97 | 4.94 | 4.96 | 4.96 | 4,144 |
| May 7, 2024 | 4.96 | 4.96 | 4.93 | 4.96 | 4.96 | 26,723 |
| May 3, 2024 | 4.94 | 4.98 | 4.94 | 4.97 | 4.97 | 22,924 |
| May 2, 2024 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 15,159 |
| May 1, 2024 | 4.83 | 4.88 | 4.83 | 4.86 | 4.86 | 8,823 |
| Apr 30, 2024 | 4.88 | 4.91 | 4.87 | 4.87 | 4.87 | 8,422 |
| Apr 29, 2024 | 4.90 | 4.90 | 4.87 | 4.89 | 4.89 | 22,800 |
| Apr 26, 2024 | 4.84 | 4.86 | 4.83 | 4.87 | 4.87 | 5,841 |
| Apr 25, 2024 | 4.78 | 4.81 | 4.77 | 4.79 | 4.79 | 2,086 |
| Apr 24, 2024 | 4.86 | 4.86 | 4.81 | 4.81 | 4.81 | 11,564 |
| Apr 23, 2024 | 4.81 | 4.82 | 4.78 | 4.79 | 4.79 | 11,343 |
| Apr 22, 2024 | 4.78 | 4.82 | 4.76 | 4.78 | 4.78 | 36,127 |
| Apr 19, 2024 | 4.71 | 4.73 | 4.70 | 4.74 | 4.74 | 7,268 |
| Apr 18, 2024 | 4.79 | 4.79 | 4.75 | 4.76 | 4.76 | 13,487 |
| Apr 17, 2024 | 4.76 | 4.77 | 4.74 | 4.73 | 4.73 | 5,647 |
| Apr 16, 2024 | 4.74 | 4.75 | 4.72 | 4.73 | 4.73 | 18,059 |
| Apr 15, 2024 | 4.84 | 4.87 | 4.83 | 4.83 | 4.83 | 29,863 |
| Apr 12, 2024 | 4.88 | 4.90 | 4.87 | 4.85 | 4.85 | 7,449 |
| Apr 11, 2024 | 4.90 | 4.90 | 4.87 | 4.88 | 4.88 | 60,951 |
| Apr 10, 2024 | 4.91 | 4.91 | 4.87 | 4.88 | 4.88 | 8,878 |
| Apr 9, 2024 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | 63,076 |
| Apr 8, 2024 | 4.85 | 4.88 | 4.83 | 4.87 | 4.87 | 39,122 |
| Apr 5, 2024 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 8,753 |
| Apr 4, 2024 | 4.88 | 4.90 | 4.84 | 4.87 | 4.87 | 21,477 |
| Apr 3, 2024 | 4.83 | 4.85 | 4.77 | 4.85 | 4.85 | 15,366 |
| Apr 2, 2024 | 4.90 | 4.91 | 4.86 | 4.87 | 4.87 | 27,809 |
| Mar 28, 2024 | 4.81 | 4.83 | 4.80 | 4.82 | 4.82 | 9,807 |
| Mar 27, 2024 | 4.81 | 4.82 | 4.78 | 4.79 | 4.79 | 12,198 |
| Mar 26, 2024 | 4.81 | 4.82 | 4.79 | 4.80 | 4.80 | 28,889 |
| Mar 25, 2024 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | 29,409 |
| Mar 22, 2024 | 4.81 | 4.84 | 4.81 | 4.82 | 4.82 | 6,648 |
| Mar 21, 2024 | 4.82 | 4.83 | 4.80 | 4.84 | 4.84 | 17,203 |
| Mar 20, 2024 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 17,143 |
| Mar 19, 2024 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 2,841 |
| Mar 18, 2024 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | 10,782 |
| Mar 15, 2024 | 4.83 | 4.83 | 4.77 | 4.78 | 4.78 | 3,070 |
| Mar 14, 2024 | 4.79 | 4.79 | 4.76 | 4.79 | 4.79 | 5,907 |
| Mar 13, 2024 | 4.80 | 4.82 | 4.77 | 4.78 | 4.78 | 4,096 |
| Mar 12, 2024 | 4.82 | 4.83 | 4.81 | 4.81 | 4.81 | 2,826 |
| Mar 11, 2024 | 4.78 | 4.78 | 4.74 | 4.77 | 4.77 | 6,880 |
| Mar 8, 2024 | 4.79 | 4.79 | 4.76 | 4.74 | 4.74 | 5,656 |
| Mar 7, 2024 | 4.73 | 4.77 | 4.66 | 4.76 | 4.76 | 8,784 |
| Mar 6, 2024 | 4.77 | 4.77 | 4.73 | 4.76 | 4.76 | 3,962 |
| Mar 5, 2024 | 4.70 | 4.73 | 4.70 | 4.70 | 4.70 | 42,090 |
| Mar 4, 2024 | 4.74 | 4.78 | 4.74 | 4.74 | 4.74 | 15,633 |
| Mar 1, 2024 | 4.76 | 4.78 | 4.74 | 4.77 | 4.77 | 4,893 |
| Feb 29, 2024 | 4.72 | 4.74 | 4.70 | 4.71 | 4.71 | 8,376 |
| Feb 28, 2024 | 4.73 | 4.73 | 4.70 | 4.69 | 4.69 | 18,370 |
| Feb 27, 2024 | 4.76 | 4.77 | 4.74 | 4.75 | 4.75 | 4,071 |
| Feb 26, 2024 | 4.75 | 4.75 | 4.72 | 4.73 | 4.73 | 9,746 |
| Feb 23, 2024 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | 9,245 |
| Feb 22, 2024 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | 243,696 |
| Feb 21, 2024 | 4.74 | 4.75 | 4.72 | 4.73 | 4.73 | 5,511 |
| Feb 20, 2024 | 4.72 | 4.74 | 4.72 | 4.72 | 4.72 | 11,301 |
| Feb 19, 2024 | 4.73 | 4.74 | 4.70 | 4.72 | 4.72 | 13,129 |
| Feb 16, 2024 | 4.75 | 4.76 | 4.73 | 4.74 | 4.74 | 7,128 |
| Feb 15, 2024 | 4.69 | 4.72 | 4.69 | 4.70 | 4.70 | 2,186 |
| Feb 14, 2024 | 4.64 | 4.69 | 4.64 | 4.68 | 4.68 | 1,841 |
| Feb 13, 2024 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | 14,551 |
| Feb 12, 2024 | 4.67 | 4.68 | 4.66 | 4.70 | 4.70 | 768 |
| Feb 9, 2024 | 4.66 | 4.67 | 4.64 | 4.64 | 4.64 | 3,489 |
| Feb 8, 2024 | 4.66 | 4.68 | 4.65 | 4.65 | 4.65 | 6,904 |
| Feb 7, 2024 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 1,029 |
| Feb 6, 2024 | 4.65 | 4.66 | 4.64 | 4.67 | 4.67 | 4,448 |
| Feb 5, 2024 | 4.58 | 4.59 | 4.55 | 4.58 | 4.58 | 7,554 |
| Feb 2, 2024 | 4.54 | 4.54 | 4.52 | 4.53 | 4.53 | 6,658 |
| Feb 1, 2024 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | 2,324 |
| Jan 31, 2024 | 4.54 | 4.55 | 4.51 | 4.55 | 4.55 | 2,084 |
| Jan 30, 2024 | 4.56 | 4.56 | 4.53 | 4.55 | 4.55 | 8,368 |
| Jan 29, 2024 | 4.58 | 4.60 | 4.58 | 4.57 | 4.57 | 33,499 |
| Jan 26, 2024 | 4.56 | 4.57 | 4.54 | 4.57 | 4.57 | 2,739 |
| Jan 25, 2024 | 4.58 | 4.59 | 4.57 | 4.58 | 4.58 | 150 |
| Jan 24, 2024 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 5,452 |
| Jan 23, 2024 | 4.46 | 4.51 | 4.46 | 4.52 | 4.52 | 2,846 |
| Jan 22, 2024 | 4.49 | 4.49 | 4.47 | 4.49 | 4.49 | 23,925 |
| Jan 19, 2024 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | 2,817 |
| Jan 18, 2024 | 4.49 | 4.49 | 4.46 | 4.48 | 4.48 | 9,682 |
| Jan 17, 2024 | 4.47 | 4.47 | 4.46 | 4.44 | 4.44 | 372 |
| Jan 16, 2024 | 4.57 | 4.57 | 4.55 | 4.54 | 4.54 | 4,507 |
| Jan 15, 2024 | 4.59 | 4.60 | 4.56 | 4.57 | 4.57 | 2,892 |
| Jan 12, 2024 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | 3,267 |
| Jan 11, 2024 | 4.58 | 4.58 | 4.57 | 4.55 | 4.55 | 1,027 |
| Jan 10, 2024 | 4.57 | 4.57 | 4.57 | 4.55 | 4.55 | 1,713 |
| Jan 9, 2024 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | 9,432 |
| Jan 8, 2024 | 4.60 | 4.60 | 4.56 | 4.59 | 4.59 | 5,391 |
| Jan 5, 2024 | 4.60 | 4.63 | 4.60 | 4.61 | 4.61 | 1,934 |
| Jan 4, 2024 | 4.63 | 4.64 | 4.61 | 4.62 | 4.62 | 41,895 |
| Jan 3, 2024 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | 5,463 |
| Jan 2, 2024 | 4.64 | 4.67 | 4.64 | 4.66 | 4.66 | 4,774 |
| Dec 29, 2023 | 4.74 | 4.74 | 4.67 | 4.67 | 4.67 | 1,705 |
| Dec 28, 2023 | 4.68 | 4.71 | 4.66 | 4.68 | 4.68 | 7,147 |
| Dec 27, 2023 | 4.66 | 4.71 | 4.64 | 4.61 | 4.61 | 11,508 |
| Dec 22, 2023 | 4.56 | 4.58 | 4.56 | 4.57 | 4.57 | 428 |
| Dec 21, 2023 | 4.59 | 4.59 | 4.57 | 4.60 | 4.60 | 1,851 |
| Dec 20, 2023 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | 10,296 |
| Dec 19, 2023 | 4.61 | 4.61 | 4.56 | 4.59 | 4.59 | 12,976 |
| Dec 18, 2023 | 4.59 | 4.61 | 4.59 | 4.58 | 4.58 | 2,352 |
| Dec 15, 2023 | 4.61 | 4.61 | 4.60 | 4.61 | 4.61 | 277 |
| Dec 14, 2023 | 4.59 | 4.61 | 4.59 | 4.60 | 4.60 | 311 |
| Dec 13, 2023 | 4.53 | 4.55 | 4.53 | 4.54 | 4.54 | 3,338 |
| Dec 12, 2023 | 4.54 | 4.55 | 4.54 | 4.54 | 4.54 | 706 |
| Dec 11, 2023 | 4.52 | 4.53 | 4.52 | 4.52 | 4.52 | 4,000 |
| Dec 8, 2023 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | 2,833 |
| Dec 7, 2023 | 4.54 | 4.56 | 4.54 | 4.54 | 4.54 | 1,980 |
| Dec 6, 2023 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | 5,520 |
| Dec 5, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1,826 |
| Dec 4, 2023 | 4.55 | 4.55 | 4.51 | 4.53 | 4.53 | 17,223 |
| Dec 1, 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2,896 |
| Nov 30, 2023 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | 66 |
| Nov 29, 2023 | 4.55 | 4.55 | 4.55 | 4.54 | 4.54 | 103 |
| Nov 28, 2023 | 4.56 | 4.56 | 4.56 | 4.55 | 4.55 | 2,771 |
| Nov 27, 2023 | 4.55 | 4.55 | 4.55 | 4.54 | 4.54 | 524 |
| Nov 24, 2023 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | 60 |
| Nov 23, 2023 | 4.61 | 4.61 | 4.61 | 4.60 | 4.60 | 1,191 |
| Nov 22, 2023 | 4.59 | 4.61 | 4.59 | 4.60 | 4.60 | 2,494 |
| Nov 21, 2023 | 4.62 | 4.62 | 4.60 | 4.59 | 4.59 | 2,068 |
| Nov 20, 2023 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | 656 |
| Nov 17, 2023 | 4.60 | 4.61 | 4.59 | 4.61 | 4.61 | 612 |
| Nov 16, 2023 | 4.63 | 4.63 | 4.63 | 4.58 | 4.58 | 1,006 |
| Nov 15, 2023 | 4.60 | 4.64 | 4.60 | 4.66 | 4.66 | 188 |
| Nov 14, 2023 | 4.60 | 4.68 | 4.60 | 4.58 | 4.58 | 30 |
| Nov 13, 2023 | 4.55 | 4.55 | 4.55 | 4.57 | 4.57 | 76 |
| Nov 10, 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Nov 9, 2023 | 4.53 | 4.53 | 4.53 | 4.57 | 4.57 | 56 |
| Nov 8, 2023 | 4.57 | 4.57 | 4.57 | 4.56 | 4.56 | 86 |
| Nov 7, 2023 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Nov 6, 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Nov 3, 2023 | 4.55 | 4.56 | 4.55 | 4.54 | 4.54 | 6 |
| Nov 2, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Nov 1, 2023 | 4.42 | 4.43 | 4.41 | 4.45 | 4.45 | 41 |
| Oct 31, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Oct 30, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Oct 27, 2023 | 4.47 | 4.47 | 4.47 | 4.43 | 4.43 | 1 |
| Oct 26, 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Oct 25, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5 |
| Oct 24, 2023 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Oct 23, 2023 | 4.37 | 4.37 | 4.37 | 4.39 | 4.39 | 26 |
| Oct 20, 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Oct 19, 2023 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Oct 18, 2023 | 4.52 | 4.53 | 4.52 | 4.49 | 4.49 | 5 |
| Oct 17, 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Oct 16, 2023 | 4.52 | 4.52 | 4.52 | 4.57 | 4.57 | 43 |
| Oct 13, 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Oct 12, 2023 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Oct 11, 2023 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 52 |
| Oct 10, 2023 | 4.57 | 4.57 | 4.57 | 4.56 | 4.56 | 18 |
| Oct 9, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
Related Tickers
CNYA iShares MSCI China A ETF
37.90
+8.94%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
35.44
+7.98%
KGRN KraneShares MSCI China Clean Technology ETF
28.00
+6.76%
KALL KraneShares MSCI All China Index ETF
27.26
+6.48%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
30.93
+4.88%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
39.52
+4.86%
CHIQ Global X MSCI China Consumer Discretionary ETF
25.00
+4.65%
AIA iShares Asia 50 ETF
77.40
+2.10%
EWX SPDR S&P Emerging Markets Small Cap ETF
64.79
+1.85%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.53
+1.83%
GMF SPDR S&P Emerging Asia Pacific ETF
130.43
+1.70%
FLHK Franklin FTSE Hong Kong ETF
21.00
+1.70%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.68
+1.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
33.95
+1.53%
FLAX Franklin FTSE Asia ex Japan ETF
25.91
+1.46%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.23
+1.43%
PXH Invesco FTSE RAFI Emerging Markets ETF
23.20
+1.40%
SPEM SPDR Portfolio Emerging Markets ETF
42.82
+1.13%
EYLD Cambria Emerging Shareholder Yield ETF
35.01
+1.13%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
21.27
+1.07%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.96
+1.06%
EMGF iShares Emerging Markets Equity Factor ETF
51.49
+1.02%
RAAX VanEck Inflation Allocation ETF
29.62
+0.99%
DINT Davis Select International ETF
25.69
+0.81%
RNEM First Trust Emerging Markets Equity Select ETF
55.22
+0.80%
NUEM Nuveen ESG Emerging Markets Equity ETF
32.11
+0.75%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.78
+0.74%
ESPO VanEck Video Gaming and eSports ETF
77.20
+0.63%
DEM WisdomTree Emerging Markets High Dividend Fund
45.12
+0.62%
IXC iShares Global Energy ETF
43.06
+0.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.03
+0.57%
USCI United States Commodity Index Fund, LP
64.36
+0.56%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.52
+0.55%
IPKW Invesco International BuyBack Achievers ETF
43.09
+0.54%
FILL iShares MSCI Global Energy Producers ETF
26.33
+0.47%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
98.52
+0.47%
SLX VanEck Steel ETF
70.07
+0.44%
FDEM Fidelity Emerging Markets Multifactor ETF
27.46
+0.44%
VDE Vanguard Energy Index Fund ETF Shares
130.61
+0.43%
FENY Fidelity MSCI Energy Index ETF
25.68
+0.43%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.98
+0.43%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.26
+0.37%
FTXN First Trust Nasdaq Oil & Gas ETF
31.10
+0.35%
XLE The Energy Select Sector SPDR Fund
93.51
+0.35%
RSPG Invesco S&P 500 Equal Weight Energy ETF
81.94
+0.34%
COPX Global X Copper Miners ETF
47.91
+0.31%
RINF ProShares Inflation Expectations ETF
32.66
+0.31%
IYM iShares U.S. Basic Materials ETF
149.11
+0.28%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.25
+0.25%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.39
+0.24%
IDOG ALPS International Sector Dividend Dogs ETF
31.34
+0.22%
CBON VanEck China Bond ETF
22.47
+0.22%
DWLD Davis Select Worldwide ETF
39.71
+0.22%
ROAM Hartford Multifactor Emerging Markets ETF
25.54
+0.20%
XME SPDR S&P Metals and Mining ETF
63.86
+0.20%
RLY SPDR SSgA Multi-Asset Real Return ETF
29.18
+0.18%
GXG Global X MSCI Colombia ETF
23.52
+0.17%
SMH VanEck Semiconductor ETF
248.22
+0.16%
FLTR VanEck IG Floating Rate ETF
25.42
+0.12%
GCOW Pacer Global Cash Cows Dividend ETF
36.29
+0.11%
PRN Invesco Dorsey Wright Industrials Momentum ETF
154.16
+0.10%
MLPX Global X MLP & Energy Infrastructure ETF
56.70
+0.09%
NANR SPDR S&P North American Natural Resources ETF
58.03
+0.08%
FYLD Cambria Foreign Shareholder Yield ETF
27.99
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.74
+0.07%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.13
+0.06%
PSI Invesco Semiconductors ETF
57.25
+0.05%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.51
+0.04%
BAB Invesco Taxable Municipal Bond ETF
27.27
+0.04%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.85
+0.03%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.57
+0.03%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.31
+0.03%
PAVE Global X U.S. Infrastructure Development ETF
41.03
+0.02%
PULS PGIM Ultra Short Bond ETF
49.60
+0.02%
MEAR BlackRock Short Maturity Municipal Bond ETF
50.17
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.48
0.00%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.75
0.00%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.42
-0.00%
XHB SPDR S&P Homebuilders ETF
121.33
-0.01%
PSCI Invesco S&P SmallCap Industrials ETF
130.35
-0.02%
FLOT iShares Floating Rate Bond ETF
50.89
-0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.80
-0.02%
FLBL Franklin Senior Loan ETF
24.21
-0.02%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.27
-0.02%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.11
-0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.53
-0.03%
STIP iShares 0-5 Year TIPS Bond ETF
100.85
-0.03%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.47
-0.04%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.25
-0.04%
GSY Invesco Ultra Short Duration ETF
50.16
-0.04%
THD iShares MSCI Thailand ETF
67.02
-0.04%
FSMB First Trust Short Duration Managed Municipal ETF
20.00
-0.05%
YLD Principal Active High Yield ETF
19.47
-0.05%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
73.19
-0.05%
VPC Virtus Private Credit ETF
22.20
-0.07%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.62
-0.07%
USTB VictoryShares Short-Term Bond ETF
50.58
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
48.57
-0.08%
JMUB JPMorgan Municipal ETF
50.93
-0.09%