XETRA - Delayed Quote EUR
Vanguard EUR Corporate Bond UCITS ETF (VECP.DE)
48.69
-0.12
(-0.25%)
As of May 2 at 5:36:16 PM GMT+2. Market Open.
Currency in EUR 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 2, 2025 | 48.75 | 48.78 | 48.69 | 48.69 | 48.69 | 19,967 |
Apr 30, 2025 | 48.61 | 48.82 | 48.61 | 48.81 | 48.81 | 17,187 |
Apr 28, 2025 | 48.92 | 48.92 | 48.70 | 48.70 | 48.70 | 6,765 |
Apr 25, 2025 | 48.85 | 48.88 | 48.74 | 48.74 | 48.74 | 18,212 |
Apr 24, 2025 | 49.00 | 49.00 | 48.76 | 48.90 | 48.90 | 41,632 |
Apr 23, 2025 | 48.92 | 48.92 | 48.70 | 48.88 | 48.88 | 24,259 |
Apr 22, 2025 | 49.01 | 49.01 | 48.70 | 48.76 | 48.76 | 15,102 |
Apr 17, 2025 | 0.124669 Dividend | |||||
Apr 17, 2025 | 48.57 | 48.79 | 48.55 | 48.78 | 48.78 | 9,852 |
Apr 16, 2025 | 48.80 | 48.80 | 48.64 | 48.67 | 48.55 | 20,364 |
Apr 15, 2025 | 48.66 | 48.66 | 48.56 | 48.59 | 48.46 | 12,196 |
Apr 14, 2025 | 48.63 | 48.63 | 48.39 | 48.40 | 48.28 | 36,777 |
Apr 11, 2025 | 48.75 | 48.75 | 48.24 | 48.48 | 48.35 | 8,497 |
Apr 10, 2025 | 48.41 | 48.50 | 48.24 | 48.34 | 48.22 | 18,516 |
Apr 9, 2025 | 48.31 | 48.38 | 47.89 | 48.02 | 47.90 | 26,711 |
Apr 8, 2025 | 48.36 | 48.47 | 48.15 | 48.23 | 48.11 | 41,561 |
Apr 7, 2025 | 48.25 | 48.48 | 47.71 | 48.06 | 47.94 | 63,680 |
Apr 4, 2025 | 48.53 | 48.57 | 48.18 | 48.31 | 48.19 | 48,896 |
Apr 3, 2025 | 48.61 | 48.61 | 48.35 | 48.53 | 48.41 | 15,084 |
Apr 2, 2025 | 48.62 | 48.62 | 48.42 | 48.49 | 48.37 | 14,809 |
Apr 1, 2025 | 48.63 | 48.63 | 48.45 | 48.53 | 48.41 | 18,198 |
Mar 31, 2025 | 48.60 | 48.60 | 48.35 | 48.35 | 48.23 | 8,989 |
Mar 28, 2025 | 48.57 | 48.57 | 48.35 | 48.35 | 48.23 | 10,355 |
Mar 27, 2025 | 48.51 | 48.51 | 48.32 | 48.44 | 48.32 | 7,992 |
Mar 26, 2025 | 48.37 | 48.43 | 48.24 | 48.24 | 48.12 | 54,102 |
Mar 25, 2025 | 48.47 | 48.47 | 48.30 | 48.36 | 48.23 | 27,258 |
Mar 24, 2025 | 48.45 | 48.45 | 48.32 | 48.34 | 48.22 | 27,472 |
Mar 21, 2025 | 48.16 | 48.38 | 48.16 | 48.31 | 48.19 | 22,919 |
Mar 20, 2025 | 0.155221 Dividend | |||||
Mar 20, 2025 | 48.44 | 48.44 | 48.25 | 48.25 | 48.13 | 19,784 |
Mar 19, 2025 | 48.54 | 48.54 | 48.35 | 48.35 | 48.07 | 21,864 |
Mar 18, 2025 | 48.26 | 48.42 | 48.26 | 48.36 | 48.08 | 20,391 |
Mar 17, 2025 | 48.43 | 48.44 | 48.29 | 48.38 | 48.10 | 19,407 |
Mar 14, 2025 | 48.33 | 48.33 | 48.17 | 48.24 | 47.96 | 11,757 |
Mar 13, 2025 | 48.46 | 48.46 | 48.22 | 48.26 | 47.98 | 54,515 |
Mar 12, 2025 | 48.24 | 48.39 | 48.24 | 48.26 | 47.98 | 13,062 |
Mar 11, 2025 | 48.49 | 48.49 | 48.33 | 48.38 | 48.10 | 27,879 |
Mar 10, 2025 | 48.33 | 48.55 | 48.33 | 48.43 | 48.15 | 13,516 |
Mar 7, 2025 | 48.49 | 48.53 | 48.35 | 48.51 | 48.23 | 32,554 |
Mar 6, 2025 | 48.46 | 48.46 | 48.27 | 48.38 | 48.10 | 13,314 |
Mar 5, 2025 | 48.80 | 48.80 | 48.41 | 48.41 | 48.13 | 17,266 |
Mar 4, 2025 | 49.00 | 49.10 | 48.89 | 48.92 | 48.64 | 13,802 |
Mar 3, 2025 | 49.17 | 49.17 | 48.89 | 48.99 | 48.71 | 14,608 |
Feb 28, 2025 | 49.22 | 49.22 | 49.03 | 49.12 | 48.83 | 22,954 |
Feb 27, 2025 | 49.17 | 49.17 | 49.00 | 49.14 | 48.85 | 19,560 |
Feb 26, 2025 | 48.81 | 49.04 | 48.81 | 49.03 | 48.74 | 32,045 |
Feb 25, 2025 | 48.99 | 48.99 | 48.86 | 48.99 | 48.71 | 89,135 |
Feb 24, 2025 | 49.10 | 49.10 | 48.89 | 48.99 | 48.71 | 27,051 |
Feb 21, 2025 | 48.88 | 49.00 | 48.85 | 49.00 | 48.72 | 7,584 |
Feb 20, 2025 | 48.92 | 48.92 | 48.73 | 48.88 | 48.60 | 22,115 |
Feb 19, 2025 | 48.73 | 48.88 | 48.73 | 48.82 | 48.54 | 36,833 |
Feb 18, 2025 | 48.95 | 48.95 | 48.72 | 48.90 | 48.62 | 28,025 |
Feb 17, 2025 | 48.97 | 48.97 | 48.82 | 48.93 | 48.64 | 13,851 |
Feb 14, 2025 | 49.09 | 49.09 | 48.92 | 49.01 | 48.73 | 14,931 |
Feb 13, 2025 | 0.123357 Dividend | |||||
Feb 13, 2025 | 48.98 | 49.02 | 48.78 | 49.02 | 48.74 | 17,436 |
Feb 12, 2025 | 48.97 | 48.99 | 48.86 | 48.97 | 48.57 | 28,585 |
Feb 11, 2025 | 49.21 | 49.21 | 48.96 | 48.98 | 48.57 | 20,548 |
Feb 10, 2025 | 49.23 | 49.23 | 49.03 | 49.16 | 48.75 | 7,347 |
Feb 7, 2025 | 48.98 | 49.13 | 48.98 | 49.00 | 48.59 | 30,868 |
Feb 6, 2025 | 49.27 | 49.27 | 49.04 | 49.10 | 48.69 | 74,796 |
Feb 5, 2025 | 49.12 | 49.16 | 49.08 | 49.16 | 48.76 | 21,184 |
Feb 4, 2025 | 49.14 | 49.14 | 48.98 | 49.13 | 48.72 | 14,859 |
Feb 3, 2025 | 49.07 | 49.16 | 48.94 | 49.16 | 48.76 | 49,692 |
Jan 31, 2025 | 48.67 | 48.99 | 48.67 | 48.99 | 48.59 | 27,961 |
Jan 30, 2025 | 48.80 | 48.83 | 48.64 | 48.83 | 48.43 | 35,381 |
Jan 29, 2025 | 48.75 | 48.75 | 48.54 | 48.54 | 48.14 | 7,828 |
Jan 28, 2025 | 48.58 | 48.65 | 48.51 | 48.65 | 48.24 | 6,148 |
Jan 27, 2025 | 48.59 | 48.64 | 48.56 | 48.64 | 48.24 | 18,844 |
Jan 24, 2025 | 48.76 | 48.76 | 48.49 | 48.56 | 48.16 | 9,449 |
Jan 23, 2025 | 48.75 | 48.75 | 48.53 | 48.69 | 48.29 | 19,323 |
Jan 22, 2025 | 48.77 | 48.77 | 48.59 | 48.74 | 48.34 | 14,656 |
Jan 21, 2025 | 48.60 | 48.64 | 48.54 | 48.58 | 48.18 | 13,098 |
Jan 20, 2025 | 48.67 | 48.67 | 48.48 | 48.63 | 48.23 | 27,535 |
Jan 17, 2025 | 48.68 | 48.68 | 48.52 | 48.58 | 48.18 | 12,219 |
Jan 16, 2025 | 0.155502 Dividend | |||||
Jan 16, 2025 | 48.48 | 48.48 | 48.38 | 48.45 | 48.05 | 19,032 |
Jan 15, 2025 | 48.56 | 48.61 | 48.39 | 48.60 | 48.05 | 26,829 |
Jan 14, 2025 | 48.60 | 48.60 | 48.34 | 48.47 | 47.92 | 12,741 |
Jan 13, 2025 | 48.52 | 48.52 | 48.31 | 48.50 | 47.94 | 17,109 |
Jan 10, 2025 | 48.51 | 48.51 | 48.39 | 48.51 | 47.95 | 6,025 |
Jan 9, 2025 | 48.65 | 48.67 | 48.47 | 48.67 | 48.11 | 11,491 |
Jan 8, 2025 | 48.47 | 48.62 | 48.47 | 48.61 | 48.05 | 20,163 |
Jan 7, 2025 | 48.80 | 48.80 | 48.56 | 48.69 | 48.14 | 22,682 |
Jan 6, 2025 | 48.79 | 48.79 | 48.60 | 48.76 | 48.20 | 44,994 |
Jan 3, 2025 | 49.00 | 49.00 | 48.56 | 48.56 | 48.00 | 12,192 |
Jan 2, 2025 | 49.06 | 49.06 | 48.83 | 48.93 | 48.37 | 8,215 |
Dec 30, 2024 | 49.00 | 49.00 | 48.78 | 48.85 | 48.29 | 5,126 |
Dec 27, 2024 | 48.66 | 48.97 | 48.66 | 48.97 | 48.40 | 12,506 |
Dec 23, 2024 | 49.02 | 49.02 | 48.83 | 48.94 | 48.38 | 12,390 |
Dec 20, 2024 | 49.20 | 49.20 | 48.79 | 48.97 | 48.41 | 13,391 |
Dec 19, 2024 | 49.03 | 49.03 | 48.84 | 48.95 | 48.39 | 12,113 |
Dec 18, 2024 | 48.85 | 49.10 | 48.85 | 49.10 | 48.54 | 13,069 |
Dec 17, 2024 | 49.20 | 49.20 | 48.96 | 48.96 | 48.40 | 20,061 |
Dec 16, 2024 | 49.00 | 49.11 | 49.00 | 49.11 | 48.55 | 30,416 |
Dec 13, 2024 | 49.12 | 49.12 | 49.02 | 49.04 | 48.48 | 18,131 |
Dec 12, 2024 | 0.125461 Dividend | |||||
Dec 12, 2024 | 49.22 | 49.33 | 49.13 | 49.19 | 48.62 | 49,588 |
Dec 11, 2024 | 49.40 | 49.51 | 49.39 | 49.51 | 48.81 | 50,881 |
Dec 10, 2024 | 49.37 | 49.44 | 49.35 | 49.35 | 48.66 | 40,541 |
Dec 9, 2024 | 49.25 | 49.49 | 49.25 | 49.49 | 48.80 | 18,725 |
Dec 6, 2024 | 49.17 | 49.42 | 49.17 | 49.42 | 48.74 | 17,982 |
Dec 5, 2024 | 49.50 | 49.50 | 49.31 | 49.43 | 48.74 | 10,787 |
Dec 4, 2024 | 49.28 | 49.40 | 49.27 | 49.40 | 48.71 | 28,612 |
Dec 3, 2024 | 49.16 | 49.40 | 49.16 | 49.33 | 48.64 | 85,362 |
Dec 2, 2024 | 49.48 | 49.48 | 49.28 | 49.42 | 48.73 | 11,843 |
Nov 29, 2024 | 49.19 | 49.28 | 49.13 | 49.28 | 48.60 | 6,291 |
Nov 28, 2024 | 49.23 | 49.23 | 49.04 | 49.06 | 48.38 | 7,484 |
Nov 27, 2024 | 48.97 | 49.07 | 48.91 | 49.07 | 48.39 | 12,389 |
Nov 26, 2024 | 48.92 | 49.07 | 48.87 | 49.07 | 48.38 | 10,425 |
Nov 25, 2024 | 48.92 | 48.96 | 48.84 | 48.92 | 48.23 | 11,905 |
Nov 22, 2024 | 48.84 | 48.91 | 48.76 | 48.84 | 48.16 | 5,921 |
Nov 21, 2024 | 48.66 | 48.85 | 48.66 | 48.85 | 48.17 | 7,326 |
Nov 20, 2024 | 48.86 | 48.86 | 48.59 | 48.78 | 48.10 | 22,646 |
Nov 19, 2024 | 48.78 | 48.86 | 48.66 | 48.81 | 48.13 | 48,182 |
Nov 18, 2024 | 48.88 | 48.88 | 48.61 | 48.83 | 48.14 | 33,016 |
Nov 15, 2024 | 48.98 | 48.98 | 48.69 | 48.75 | 48.07 | 14,040 |
Nov 14, 2024 | 0.159195 Dividend | |||||
Nov 14, 2024 | 48.50 | 48.94 | 48.50 | 48.94 | 48.26 | 19,785 |
Nov 13, 2024 | 48.85 | 48.96 | 48.80 | 48.96 | 48.12 | 21,218 |
Nov 12, 2024 | 48.60 | 49.02 | 48.60 | 49.02 | 48.18 | 33,266 |
Nov 11, 2024 | 48.96 | 48.99 | 48.90 | 48.99 | 48.15 | 14,571 |
Nov 8, 2024 | 48.80 | 48.86 | 48.64 | 48.77 | 47.94 | 12,706 |
Nov 7, 2024 | 48.95 | 48.95 | 48.63 | 48.76 | 47.92 | 17,868 |
Nov 6, 2024 | 49.00 | 49.00 | 48.71 | 48.88 | 48.04 | 63,093 |
Nov 5, 2024 | 48.75 | 48.75 | 48.56 | 48.58 | 47.74 | 19,264 |
Nov 4, 2024 | 48.63 | 48.67 | 48.52 | 48.62 | 47.79 | 10,968 |
Nov 1, 2024 | 48.68 | 48.68 | 48.52 | 48.63 | 47.80 | 19,139 |
Oct 31, 2024 | 48.32 | 48.60 | 48.32 | 48.60 | 47.76 | 8,708 |
Oct 30, 2024 | 49.00 | 49.00 | 48.55 | 48.55 | 47.72 | 35,629 |
Oct 29, 2024 | 49.08 | 49.08 | 48.76 | 48.85 | 48.02 | 20,354 |
Oct 28, 2024 | 48.74 | 48.90 | 48.74 | 48.90 | 48.06 | 38,267 |
Oct 25, 2024 | 49.05 | 49.05 | 48.81 | 48.88 | 48.05 | 18,383 |
Oct 24, 2024 | 49.00 | 49.00 | 48.78 | 48.93 | 48.09 | 22,715 |
Oct 23, 2024 | 48.74 | 48.79 | 48.68 | 48.68 | 47.85 | 11,976 |
Oct 22, 2024 | 48.78 | 48.79 | 48.69 | 48.79 | 47.95 | 23,332 |
Oct 21, 2024 | 49.15 | 49.15 | 48.76 | 48.80 | 47.97 | 25,118 |
Oct 18, 2024 | 49.06 | 49.06 | 48.87 | 49.03 | 48.19 | 7,142 |
Oct 17, 2024 | 48.88 | 48.98 | 48.82 | 48.98 | 48.14 | 29,589 |
Oct 16, 2024 | 48.82 | 48.98 | 48.77 | 48.98 | 48.14 | 22,897 |
Oct 15, 2024 | 48.92 | 48.92 | 48.70 | 48.70 | 47.86 | 12,161 |
Oct 14, 2024 | 48.85 | 48.85 | 48.61 | 48.68 | 47.84 | 21,215 |
Oct 11, 2024 | 48.66 | 48.69 | 48.58 | 48.69 | 47.85 | 12,082 |
Oct 10, 2024 | 0.127759 Dividend | |||||
Oct 10, 2024 | 48.91 | 48.91 | 48.57 | 48.67 | 47.84 | 63,541 |
Oct 9, 2024 | 48.79 | 48.81 | 48.73 | 48.80 | 47.84 | 37,842 |
Oct 8, 2024 | 48.60 | 48.90 | 48.60 | 48.80 | 47.84 | 10,038 |
Oct 7, 2024 | 48.97 | 48.97 | 48.73 | 48.86 | 47.90 | 30,943 |
Oct 4, 2024 | 48.97 | 48.97 | 48.80 | 48.86 | 47.90 | 17,927 |
Oct 3, 2024 | 48.98 | 48.98 | 48.90 | 48.96 | 48.00 | 10,201 |
Oct 2, 2024 | 49.01 | 49.01 | 48.92 | 48.95 | 47.99 | 16,362 |
Oct 1, 2024 | 49.07 | 49.11 | 48.93 | 48.99 | 48.03 | 12,892 |
Sep 30, 2024 | 48.73 | 48.91 | 48.73 | 48.91 | 47.94 | 26,066 |
Sep 27, 2024 | 48.82 | 48.89 | 48.79 | 48.81 | 47.85 | 14,343 |
Sep 26, 2024 | 48.95 | 48.95 | 48.73 | 48.73 | 47.77 | 50,446 |
Sep 25, 2024 | 48.63 | 48.81 | 48.63 | 48.69 | 47.73 | 26,900 |
Sep 24, 2024 | 48.71 | 48.83 | 48.71 | 48.77 | 47.81 | 23,865 |
Sep 23, 2024 | 48.78 | 48.79 | 48.68 | 48.77 | 47.81 | 18,709 |
Sep 20, 2024 | 48.85 | 48.85 | 48.59 | 48.59 | 47.63 | 14,971 |
Sep 19, 2024 | 48.40 | 48.71 | 48.40 | 48.66 | 47.70 | 29,036 |
Sep 18, 2024 | 48.63 | 48.63 | 48.53 | 48.58 | 47.63 | 8,468 |
Sep 17, 2024 | 48.70 | 48.72 | 48.60 | 48.60 | 47.64 | 9,871 |
Sep 16, 2024 | 48.80 | 48.80 | 48.58 | 48.63 | 47.67 | 27,241 |
Sep 13, 2024 | 48.53 | 48.63 | 48.53 | 48.58 | 47.62 | 8,761 |
Sep 12, 2024 | 0.128541 Dividend | |||||
Sep 12, 2024 | 48.55 | 48.62 | 48.47 | 48.47 | 47.51 | 7,238 |
Sep 11, 2024 | 48.82 | 48.82 | 48.65 | 48.67 | 47.58 | 13,978 |
Sep 10, 2024 | 48.69 | 48.72 | 48.66 | 48.67 | 47.58 | 20,422 |
Sep 9, 2024 | 48.73 | 48.73 | 48.56 | 48.67 | 47.59 | 14,672 |
Sep 6, 2024 | 48.71 | 48.72 | 48.60 | 48.70 | 47.62 | 27,996 |
Sep 5, 2024 | 48.63 | 48.63 | 48.53 | 48.58 | 47.49 | 75,271 |
Sep 4, 2024 | 48.52 | 48.58 | 48.43 | 48.47 | 47.39 | 42,377 |
Sep 3, 2024 | 48.47 | 48.47 | 48.31 | 48.35 | 47.27 | 36,458 |
Sep 2, 2024 | 48.43 | 48.43 | 48.28 | 48.37 | 47.29 | 10,865 |
Aug 30, 2024 | 48.55 | 48.55 | 48.41 | 48.43 | 47.35 | 14,671 |
Aug 29, 2024 | 48.40 | 48.51 | 48.40 | 48.47 | 47.39 | 16,928 |
Aug 28, 2024 | 48.48 | 48.49 | 48.41 | 48.44 | 47.36 | 22,868 |
Aug 27, 2024 | 48.42 | 48.46 | 48.38 | 48.43 | 47.35 | 13,783 |
Aug 26, 2024 | 48.28 | 48.49 | 48.28 | 48.48 | 47.40 | 10,959 |
Aug 23, 2024 | 48.59 | 48.59 | 48.38 | 48.51 | 47.43 | 10,683 |
Aug 22, 2024 | 48.33 | 48.54 | 48.33 | 48.43 | 47.35 | 49,450 |
Aug 21, 2024 | 48.45 | 48.56 | 48.45 | 48.56 | 47.48 | 39,758 |
Aug 20, 2024 | 48.39 | 48.49 | 48.38 | 48.49 | 47.41 | 5,098 |
Aug 19, 2024 | 48.35 | 48.47 | 48.35 | 48.41 | 47.33 | 3,536 |
Aug 16, 2024 | 48.53 | 48.53 | 48.35 | 48.39 | 47.31 | 15,054 |
Aug 15, 2024 | 0.159629 Dividend | |||||
Aug 15, 2024 | 48.55 | 48.55 | 48.32 | 48.33 | 47.25 | 2,235 |
Aug 14, 2024 | 48.54 | 48.60 | 48.48 | 48.60 | 47.36 | 4,437 |
Aug 13, 2024 | 48.56 | 48.56 | 48.44 | 48.51 | 47.27 | 19,203 |
Aug 12, 2024 | 48.61 | 48.61 | 48.43 | 48.49 | 47.26 | 12,227 |
Aug 9, 2024 | 48.26 | 48.50 | 48.26 | 48.45 | 47.21 | 13,098 |
Aug 8, 2024 | 48.47 | 48.48 | 48.38 | 48.43 | 47.19 | 9,309 |
Aug 7, 2024 | 48.16 | 48.43 | 48.16 | 48.43 | 47.19 | 11,131 |
Aug 6, 2024 | 48.18 | 48.51 | 48.18 | 48.48 | 47.24 | 9,397 |
Aug 5, 2024 | 48.71 | 48.71 | 48.40 | 48.40 | 47.17 | 5,618 |
Aug 2, 2024 | 48.58 | 48.58 | 48.49 | 48.50 | 47.26 | 29,733 |
Aug 1, 2024 | 48.47 | 48.55 | 48.46 | 48.53 | 47.30 | 12,212 |
Jul 31, 2024 | 48.29 | 48.56 | 48.29 | 48.49 | 47.25 | 16,685 |
Jul 30, 2024 | 48.30 | 48.40 | 48.28 | 48.40 | 47.16 | 17,010 |
Jul 29, 2024 | 48.43 | 48.43 | 48.26 | 48.32 | 47.09 | 18,171 |
Jul 26, 2024 | 48.15 | 48.29 | 48.14 | 48.25 | 47.02 | 10,636 |
Jul 25, 2024 | 48.31 | 48.31 | 48.11 | 48.25 | 47.02 | 10,713 |
Jul 24, 2024 | 48.00 | 48.19 | 48.00 | 48.19 | 46.96 | 9,727 |
Jul 23, 2024 | 48.21 | 48.21 | 48.00 | 48.18 | 46.95 | 8,445 |
Jul 22, 2024 | 48.27 | 48.27 | 48.04 | 48.04 | 46.81 | 19,964 |
Jul 19, 2024 | 48.22 | 48.22 | 48.03 | 48.06 | 46.83 | 3,807 |
Jul 18, 2024 | 48.07 | 48.14 | 48.02 | 48.14 | 46.91 | 50,042 |
Jul 17, 2024 | 48.05 | 48.12 | 48.02 | 48.04 | 46.81 | 17,519 |
Jul 16, 2024 | 48.01 | 48.10 | 48.01 | 48.08 | 46.85 | 9,854 |
Jul 15, 2024 | 48.01 | 48.05 | 47.96 | 48.02 | 46.80 | 17,585 |
Jul 12, 2024 | 47.99 | 48.01 | 47.91 | 48.01 | 46.79 | 25,050 |
Jul 11, 2024 | 0.128766 Dividend | |||||
Jul 11, 2024 | 48.06 | 48.06 | 47.85 | 48.06 | 46.83 | 5,429 |
Jul 10, 2024 | 48.00 | 48.06 | 47.93 | 47.97 | 46.62 | 28,861 |
Jul 9, 2024 | 48.02 | 48.02 | 47.90 | 47.92 | 46.57 | 11,858 |
Jul 8, 2024 | 48.10 | 48.10 | 47.90 | 48.03 | 46.68 | 4,771 |
Jul 5, 2024 | 48.07 | 48.07 | 47.86 | 47.96 | 46.61 | 5,254 |
Jul 4, 2024 | 47.92 | 47.92 | 47.84 | 47.85 | 46.50 | 5,673 |
Jul 3, 2024 | 47.76 | 47.89 | 47.73 | 47.88 | 46.53 | 20,878 |
Jul 2, 2024 | 47.88 | 47.88 | 47.66 | 47.71 | 46.37 | 9,724 |
Jul 1, 2024 | 47.82 | 47.82 | 47.67 | 47.71 | 46.37 | 37,110 |
Jun 28, 2024 | 47.98 | 47.98 | 47.71 | 47.80 | 46.45 | 8,349 |
Jun 27, 2024 | 47.94 | 47.94 | 47.68 | 47.78 | 46.43 | 9,712 |
Jun 26, 2024 | 48.00 | 48.00 | 47.73 | 47.73 | 46.39 | 24,805 |
Jun 25, 2024 | 47.83 | 47.90 | 47.76 | 47.84 | 46.50 | 12,615 |
Jun 24, 2024 | 47.82 | 47.83 | 47.74 | 47.79 | 46.44 | 22,398 |
Jun 21, 2024 | 47.63 | 47.91 | 47.63 | 47.81 | 46.46 | 16,457 |
Jun 20, 2024 | 47.93 | 47.93 | 47.63 | 47.82 | 46.48 | 20,067 |
Jun 19, 2024 | 47.72 | 47.86 | 47.72 | 47.86 | 46.52 | 6,571 |
Jun 18, 2024 | 47.88 | 47.88 | 47.67 | 47.79 | 46.45 | 4,322 |
Jun 17, 2024 | 47.96 | 47.96 | 47.64 | 47.64 | 46.30 | 24,316 |
Jun 14, 2024 | 48.03 | 48.03 | 47.78 | 47.78 | 46.43 | 9,868 |
Jun 13, 2024 | 0.127847 Dividend | |||||
Jun 13, 2024 | 47.67 | 47.77 | 47.59 | 47.66 | 46.32 | 13,866 |
Jun 12, 2024 | 47.67 | 47.85 | 47.64 | 47.82 | 46.35 | 12,621 |
Jun 11, 2024 | 47.73 | 47.73 | 47.46 | 47.61 | 46.14 | 39,245 |
Jun 10, 2024 | 47.58 | 47.58 | 47.50 | 47.53 | 46.07 | 8,428 |
Jun 7, 2024 | 47.77 | 47.77 | 47.59 | 47.60 | 46.14 | 7,689 |
Jun 6, 2024 | 47.80 | 47.83 | 47.68 | 47.81 | 46.34 | 6,031 |
Jun 5, 2024 | 47.91 | 47.91 | 47.77 | 47.80 | 46.33 | 12,642 |
Jun 4, 2024 | 47.76 | 47.83 | 47.72 | 47.81 | 46.34 | 41,673 |
Jun 3, 2024 | 47.77 | 47.77 | 47.55 | 47.73 | 46.26 | 7,757 |
May 31, 2024 | 47.73 | 47.73 | 47.48 | 47.56 | 46.10 | 31,054 |
May 30, 2024 | 47.70 | 47.70 | 47.50 | 47.55 | 46.09 | 14,101 |
May 29, 2024 | 47.60 | 47.63 | 47.50 | 47.50 | 46.04 | 42,486 |
May 28, 2024 | 47.91 | 47.91 | 47.60 | 47.60 | 46.14 | 23,419 |
May 27, 2024 | 47.68 | 47.78 | 47.56 | 47.67 | 46.20 | 3,922 |
May 24, 2024 | 47.56 | 47.66 | 47.51 | 47.60 | 46.13 | 7,630 |
May 23, 2024 | 47.90 | 47.90 | 47.54 | 47.54 | 46.07 | 10,961 |
May 22, 2024 | 47.55 | 47.73 | 47.55 | 47.67 | 46.20 | 20,688 |
May 21, 2024 | 47.88 | 47.88 | 47.71 | 47.74 | 46.27 | 30,987 |
May 20, 2024 | 47.85 | 47.85 | 47.68 | 47.70 | 46.23 | 2,052 |
May 17, 2024 | 47.93 | 47.93 | 47.71 | 47.72 | 46.25 | 8,426 |
May 16, 2024 | 0.159218 Dividend | |||||
May 16, 2024 | 47.97 | 47.97 | 47.85 | 47.85 | 46.37 | 12,757 |
May 15, 2024 | 48.03 | 48.08 | 47.84 | 48.06 | 46.42 | 18,922 |
May 14, 2024 | 47.69 | 47.89 | 47.69 | 47.74 | 46.12 | 13,698 |
May 13, 2024 | 47.84 | 47.90 | 47.81 | 47.82 | 46.20 | 7,612 |
May 10, 2024 | 47.97 | 47.97 | 47.80 | 47.80 | 46.18 | 4,488 |
May 9, 2024 | 47.91 | 47.93 | 47.87 | 47.88 | 46.26 | 392 |
May 8, 2024 | 48.00 | 48.02 | 47.93 | 47.95 | 46.32 | 10,672 |
May 7, 2024 | 47.95 | 48.04 | 47.90 | 48.04 | 46.41 | 14,929 |
May 6, 2024 | 48.20 | 48.20 | 47.90 | 47.97 | 46.34 | 17,250 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%