LSE - Delayed Quote USD
Vanguard FTSE Developed Europe UCITS ETF (VEUD.L)
47.44
+0.74
+(1.60%)
At close: May 2 at 4:35:23 PM GMT+1
Currency in USD 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 | 47.03 | 47.55 | 46.99 | 47.44 | 47.44 | 15,879 |
May 1, 2025 | 47.12 | 47.12 | 46.78 | 46.69 | 46.69 | 563 |
Apr 30, 2025 | 46.74 | 46.84 | 46.28 | 46.54 | 46.54 | 3,176 |
Apr 28, 2025 | 46.06 | 46.42 | 46.06 | 46.31 | 46.31 | 6,443 |
Apr 25, 2025 | 46.00 | 46.08 | 46.00 | 46.06 | 46.06 | 3,391 |
Apr 24, 2025 | 45.42 | 45.85 | 45.42 | 45.83 | 45.83 | 870 |
Apr 23, 2025 | 45.56 | 46.00 | 45.56 | 45.66 | 45.66 | 4,722 |
Apr 22, 2025 | 45.01 | 45.37 | 44.94 | 45.37 | 45.37 | 2,353 |
Apr 17, 2025 | 44.50 | 44.62 | 44.50 | 44.62 | 44.62 | 442 |
Apr 16, 2025 | 44.33 | 44.52 | 44.33 | 44.75 | 44.75 | 5,645 |
Apr 15, 2025 | 44.44 | 44.57 | 44.35 | 44.56 | 44.56 | 47,908 |
Apr 14, 2025 | 43.92 | 44.12 | 43.83 | 44.12 | 44.12 | 13,742 |
Apr 11, 2025 | 43.09 | 43.09 | 42.83 | 42.79 | 42.79 | 8,753 |
Apr 10, 2025 | 43.15 | 43.15 | 42.20 | 42.35 | 42.35 | 2,323 |
Apr 9, 2025 | 40.60 | 40.74 | 39.87 | 40.26 | 40.26 | 27,735 |
Apr 8, 2025 | 40.92 | 41.60 | 40.54 | 41.11 | 41.11 | 40,718 |
Apr 7, 2025 | 42.33 | 42.33 | 39.81 | 40.16 | 40.16 | 19,285 |
Apr 4, 2025 | 44.62 | 44.62 | 42.24 | 42.33 | 42.33 | 1,892 |
Apr 3, 2025 | 45.02 | 45.33 | 44.82 | 44.82 | 44.82 | 468 |
Apr 2, 2025 | 45.16 | 45.16 | 44.75 | 45.13 | 45.13 | 2,219 |
Apr 1, 2025 | 45.25 | 45.26 | 44.95 | 45.19 | 45.19 | 12,479 |
Mar 31, 2025 | 45.19 | 45.19 | 44.60 | 44.77 | 44.77 | 22,700 |
Mar 28, 2025 | 45.45 | 45.56 | 45.45 | 45.48 | 45.48 | 6,374 |
Mar 27, 2025 | 45.28 | 45.69 | 45.28 | 45.69 | 45.69 | 2,868 |
Mar 26, 2025 | 45.81 | 45.87 | 45.76 | 45.78 | 45.78 | 13,867 |
Mar 25, 2025 | 46.06 | 46.37 | 46.06 | 46.19 | 46.19 | 609 |
Mar 24, 2025 | 46.35 | 46.36 | 45.90 | 45.81 | 45.81 | 7,214 |
Mar 21, 2025 | 46.10 | 46.10 | 45.90 | 46.01 | 46.01 | 1,220 |
Mar 20, 2025 | 0.203012 Dividend | |||||
Mar 20, 2025 | 46.78 | 46.78 | 46.31 | 46.37 | 46.37 | 3,304 |
Mar 19, 2025 | 46.83 | 46.90 | 46.83 | 46.90 | 46.70 | 1,292 |
Mar 18, 2025 | 47.16 | 47.17 | 46.94 | 47.06 | 46.86 | 18,878 |
Mar 17, 2025 | 46.26 | 46.44 | 46.26 | 46.70 | 46.50 | 3,273 |
Mar 14, 2025 | 45.81 | 46.11 | 45.81 | 46.12 | 45.92 | 113 |
Mar 13, 2025 | 45.67 | 45.88 | 45.47 | 45.56 | 45.37 | 12,243 |
Mar 12, 2025 | 45.69 | 46.10 | 45.69 | 45.85 | 45.65 | 5,563 |
Mar 11, 2025 | 46.08 | 46.28 | 45.47 | 45.51 | 45.31 | 2,038 |
Mar 10, 2025 | 46.62 | 46.62 | 45.89 | 45.90 | 45.70 | 9,540 |
Mar 7, 2025 | 46.52 | 46.76 | 46.51 | 46.62 | 46.41 | 53,042 |
Mar 6, 2025 | 46.84 | 46.84 | 46.37 | 46.81 | 46.60 | 3,093 |
Mar 5, 2025 | 46.08 | 46.56 | 46.08 | 46.52 | 46.32 | 28,282 |
Mar 4, 2025 | 46.56 | 46.56 | 45.02 | 45.02 | 44.83 | 20,423 |
Mar 3, 2025 | 45.24 | 46.01 | 44.93 | 45.91 | 45.71 | 8,059 |
Feb 28, 2025 | 44.69 | 44.85 | 44.69 | 44.90 | 44.70 | 3,549 |
Feb 27, 2025 | 45.35 | 45.35 | 45.17 | 44.98 | 44.78 | 4,068 |
Feb 26, 2025 | 45.38 | 45.56 | 45.38 | 45.63 | 45.44 | 21,488 |
Feb 25, 2025 | 45.19 | 45.35 | 44.98 | 45.13 | 44.93 | 14,236 |
Feb 24, 2025 | 44.92 | 44.99 | 44.76 | 44.89 | 44.70 | 4,494 |
Feb 21, 2025 | 44.90 | 45.03 | 44.72 | 44.85 | 44.65 | 28,185 |
Feb 20, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.58 | 192 |
Feb 19, 2025 | 45.17 | 45.17 | 44.63 | 44.59 | 44.39 | 9,226 |
Feb 18, 2025 | 45.08 | 45.24 | 45.08 | 45.31 | 45.12 | 750 |
Feb 17, 2025 | 44.97 | 45.12 | 44.97 | 45.20 | 45.00 | 5,937 |
Feb 14, 2025 | 45.00 | 45.17 | 45.00 | 45.03 | 44.84 | 4,804 |
Feb 13, 2025 | 44.58 | 44.90 | 44.56 | 44.90 | 44.70 | 3,328 |
Feb 12, 2025 | 44.13 | 44.15 | 43.96 | 43.98 | 43.79 | 3,092 |
Feb 11, 2025 | 43.86 | 43.86 | 43.70 | 43.96 | 43.76 | 1,134 |
Feb 10, 2025 | 43.65 | 43.67 | 43.65 | 43.68 | 43.49 | 790 |
Feb 7, 2025 | 43.85 | 43.94 | 43.51 | 43.46 | 43.27 | 13,010 |
Feb 6, 2025 | 43.78 | 43.78 | 43.62 | 43.89 | 43.70 | 4,516 |
Feb 5, 2025 | 43.21 | 43.40 | 43.21 | 43.48 | 43.29 | 1,042 |
Feb 4, 2025 | 42.78 | 43.06 | 42.78 | 43.18 | 42.99 | 3,670 |
Feb 3, 2025 | 43.35 | 43.35 | 42.19 | 42.72 | 42.54 | 21,026 |
Jan 31, 2025 | 43.43 | 43.51 | 43.43 | 43.51 | 43.32 | 1,354 |
Jan 30, 2025 | 43.37 | 43.40 | 43.37 | 43.58 | 43.40 | 9,036 |
Jan 29, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 42.97 | 1 |
Jan 28, 2025 | 43.00 | 43.13 | 42.99 | 42.99 | 42.80 | 1,548 |
Jan 27, 2025 | 42.72 | 43.15 | 42.72 | 43.15 | 42.97 | 3,554 |
Jan 24, 2025 | 43.16 | 43.36 | 43.09 | 43.20 | 43.02 | 53,582 |
Jan 23, 2025 | 42.70 | 42.78 | 42.64 | 42.78 | 42.60 | 19,402 |
Jan 22, 2025 | 42.90 | 42.94 | 42.59 | 42.63 | 42.45 | 14,743 |
Jan 21, 2025 | 42.30 | 42.49 | 42.30 | 42.49 | 42.30 | 368 |
Jan 20, 2025 | 41.87 | 42.42 | 41.82 | 42.30 | 42.11 | 9,688 |
Jan 17, 2025 | 41.64 | 41.94 | 41.64 | 41.81 | 41.63 | 2,384 |
Jan 16, 2025 | 41.40 | 41.40 | 41.34 | 41.52 | 41.34 | 902 |
Jan 15, 2025 | 40.73 | 40.73 | 40.73 | 41.12 | 40.94 | 333 |
Jan 14, 2025 | 40.62 | 40.70 | 40.62 | 40.53 | 40.36 | 3,261 |
Jan 13, 2025 | 40.19 | 40.24 | 40.19 | 40.24 | 40.07 | 3,762 |
Jan 10, 2025 | 40.67 | 40.67 | 40.67 | 40.55 | 40.38 | 2,431 |
Jan 9, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 40.95 | - |
Jan 8, 2025 | 41.24 | 41.24 | 40.87 | 40.98 | 40.80 | 7,798 |
Jan 7, 2025 | 41.32 | 41.42 | 41.32 | 41.31 | 41.14 | 659 |
Jan 6, 2025 | 40.83 | 41.37 | 40.83 | 41.35 | 41.17 | 13,634 |
Jan 3, 2025 | 40.71 | 40.71 | 40.49 | 40.53 | 40.35 | 8,897 |
Jan 2, 2025 | 40.81 | 40.85 | 40.60 | 40.60 | 40.42 | 21,576 |
Dec 31, 2024 | 40.90 | 40.92 | 40.90 | 40.86 | 40.68 | 53 |
Dec 30, 2024 | 40.84 | 40.84 | 40.50 | 40.54 | 40.36 | 17,400 |
Dec 27, 2024 | 40.74 | 40.93 | 40.73 | 40.93 | 40.75 | 2,331 |
Dec 24, 2024 | 40.87 | 40.87 | 40.86 | 40.71 | 40.53 | 734 |
Dec 23, 2024 | 40.53 | 40.53 | 40.42 | 40.48 | 40.30 | 2,015 |
Dec 20, 2024 | 40.63 | 40.63 | 40.00 | 40.54 | 40.37 | 171,743 |
Dec 19, 2024 | 41.07 | 41.07 | 40.71 | 40.74 | 40.56 | 34 |
Dec 18, 2024 | 41.81 | 41.81 | 41.76 | 41.72 | 41.54 | 1,028 |
Dec 17, 2024 | 41.82 | 41.82 | 41.82 | 41.74 | 41.56 | 231 |
Dec 16, 2024 | 42.60 | 42.77 | 41.82 | 41.92 | 41.74 | 10,306 |
Dec 13, 2024 | 41.90 | 42.17 | 41.90 | 41.88 | 41.70 | 4,038 |
Dec 12, 2024 | 0.1615 Dividend | |||||
Dec 12, 2024 | 42.35 | 42.35 | 42.26 | 42.14 | 41.96 | 21 |
Dec 11, 2024 | 42.56 | 42.56 | 42.56 | 42.42 | 42.08 | 30 |
Dec 10, 2024 | 42.37 | 42.38 | 42.33 | 42.33 | 41.99 | 624 |
Dec 9, 2024 | 42.85 | 42.98 | 42.85 | 42.88 | 42.53 | 62,294 |
Dec 6, 2024 | 42.88 | 42.90 | 42.79 | 42.76 | 42.42 | 3,552 |
Dec 5, 2024 | 42.47 | 42.71 | 42.47 | 42.71 | 42.36 | 872 |
Dec 4, 2024 | 42.40 | 42.40 | 42.14 | 42.39 | 42.05 | 3 |
Dec 3, 2024 | 42.21 | 42.21 | 42.13 | 42.18 | 41.84 | 5,177 |
Dec 2, 2024 | 41.58 | 41.97 | 41.58 | 41.84 | 41.50 | 2,889 |
Nov 29, 2024 | 41.62 | 41.65 | 41.53 | 41.88 | 41.54 | 6,635 |
Nov 28, 2024 | 41.57 | 41.63 | 41.54 | 41.60 | 41.26 | 31,816 |
Nov 27, 2024 | 41.26 | 41.26 | 41.26 | 41.46 | 41.13 | 688 |
Nov 26, 2024 | 41.26 | 41.56 | 41.22 | 41.22 | 40.89 | 1,932 |
Nov 25, 2024 | 41.53 | 41.61 | 41.45 | 41.45 | 41.11 | 3,572 |
Nov 22, 2024 | 41.27 | 41.27 | 40.70 | 41.08 | 40.75 | 4,927 |
Nov 21, 2024 | 41.03 | 41.03 | 40.74 | 40.99 | 40.66 | 12,750 |
Nov 20, 2024 | 41.29 | 41.29 | 40.87 | 40.87 | 40.54 | 5,485 |
Nov 19, 2024 | 41.13 | 41.13 | 41.11 | 41.13 | 40.79 | 567 |
Nov 18, 2024 | 41.19 | 41.19 | 41.06 | 41.21 | 40.88 | 2,373 |
Nov 15, 2024 | 41.23 | 41.40 | 41.20 | 41.17 | 40.83 | 365 |
Nov 14, 2024 | 41.12 | 41.47 | 41.12 | 41.60 | 41.26 | 1,833 |
Nov 13, 2024 | 41.50 | 41.50 | 40.98 | 41.15 | 40.82 | 4,533 |
Nov 12, 2024 | 41.92 | 41.92 | 41.27 | 41.27 | 40.93 | 1,153 |
Nov 11, 2024 | 42.31 | 42.38 | 42.28 | 42.28 | 41.94 | 550 |
Nov 8, 2024 | 42.74 | 42.74 | 42.58 | 42.08 | 41.74 | 354 |
Nov 7, 2024 | 42.34 | 42.74 | 42.29 | 42.63 | 42.29 | 753 |
Nov 6, 2024 | 42.33 | 43.08 | 42.09 | 42.07 | 41.73 | 5,058 |
Nov 5, 2024 | 42.93 | 43.03 | 42.86 | 43.01 | 42.66 | 133 |
Nov 4, 2024 | 43.04 | 43.15 | 43.03 | 42.92 | 42.57 | 1,101 |
Nov 1, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.55 | - |
Oct 31, 2024 | 42.72 | 42.72 | 42.41 | 42.44 | 42.10 | 9,915 |
Oct 30, 2024 | 42.92 | 42.99 | 42.92 | 42.96 | 42.61 | 136 |
Oct 29, 2024 | 43.40 | 43.40 | 43.22 | 43.22 | 42.86 | 10,488 |
Oct 28, 2024 | 43.46 | 43.63 | 43.37 | 43.60 | 43.24 | 17,566 |
Oct 25, 2024 | 43.40 | 43.53 | 43.35 | 43.42 | 43.06 | 532 |
Oct 24, 2024 | 43.56 | 43.58 | 43.56 | 43.38 | 43.03 | 345 |
Oct 23, 2024 | 43.38 | 43.38 | 43.35 | 43.26 | 42.91 | 7 |
Oct 22, 2024 | 43.65 | 43.87 | 43.42 | 43.51 | 43.16 | 5,532 |
Oct 21, 2024 | 43.87 | 44.07 | 43.87 | 43.67 | 43.31 | 555 |
Oct 18, 2024 | 43.99 | 44.06 | 43.99 | 44.09 | 43.73 | 668 |
Oct 17, 2024 | 44.01 | 44.01 | 43.83 | 43.91 | 43.55 | 4,096 |
Oct 16, 2024 | 43.70 | 43.76 | 43.69 | 43.75 | 43.39 | 15,914 |
Oct 15, 2024 | 44.33 | 44.33 | 43.94 | 43.94 | 43.58 | 1,830 |
Oct 14, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 43.92 | - |
Oct 11, 2024 | 43.94 | 44.10 | 43.94 | 44.21 | 43.85 | 1,284 |
Oct 10, 2024 | 43.85 | 43.85 | 43.85 | 43.88 | 43.53 | 293 |
Oct 9, 2024 | 43.81 | 44.07 | 43.81 | 44.07 | 43.71 | 5,931 |
Oct 8, 2024 | 44.08 | 44.08 | 43.72 | 43.80 | 43.44 | 727 |
Oct 7, 2024 | 44.10 | 44.10 | 44.08 | 44.07 | 43.71 | 152 |
Oct 4, 2024 | 44.06 | 44.08 | 43.99 | 43.99 | 43.63 | 945 |
Oct 3, 2024 | 44.20 | 44.20 | 43.96 | 43.96 | 43.60 | 647 |
Oct 2, 2024 | 44.62 | 44.62 | 44.62 | 44.47 | 44.10 | 12 |
Oct 1, 2024 | 44.83 | 44.86 | 44.74 | 44.51 | 44.15 | 570 |
Sep 30, 2024 | 45.40 | 45.40 | 45.06 | 45.06 | 44.69 | 3,779 |
Sep 27, 2024 | 45.42 | 45.56 | 45.25 | 45.56 | 45.20 | 1,389 |
Sep 26, 2024 | 45.19 | 45.27 | 45.18 | 45.34 | 44.97 | 512 |
Sep 25, 2024 | 45.00 | 45.01 | 44.81 | 44.74 | 44.37 | 1,726 |
Sep 24, 2024 | 44.57 | 44.57 | 44.57 | 44.74 | 44.37 | 232 |
Sep 23, 2024 | 44.31 | 44.35 | 44.06 | 44.35 | 43.98 | 5,362 |
Sep 20, 2024 | 44.29 | 44.67 | 44.29 | 44.19 | 43.83 | 1,260 |
Sep 19, 2024 | 44.90 | 44.92 | 44.80 | 44.83 | 44.47 | 1,144 |
Sep 18, 2024 | 44.27 | 44.27 | 44.27 | 44.16 | 43.80 | 45 |
Sep 17, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.01 | - |
Sep 16, 2024 | 44.12 | 44.23 | 44.12 | 44.20 | 43.84 | 584 |
Sep 13, 2024 | 43.92 | 44.12 | 43.92 | 44.12 | 43.76 | 44 |
Sep 12, 2024 | 0.177214 Dividend | |||||
Sep 12, 2024 | 43.69 | 43.69 | 43.53 | 43.56 | 43.20 | 3,563 |
Sep 11, 2024 | 43.58 | 43.70 | 43.53 | 43.32 | 42.79 | 780 |
Sep 10, 2024 | 43.53 | 43.56 | 43.53 | 43.41 | 42.88 | 221 |
Sep 9, 2024 | 43.26 | 43.78 | 43.26 | 43.65 | 43.11 | 46,530 |
Sep 6, 2024 | 43.96 | 43.97 | 43.80 | 43.55 | 43.02 | 50,313 |
Sep 5, 2024 | 44.19 | 44.20 | 44.10 | 44.00 | 43.46 | 10,612 |
Sep 4, 2024 | 43.90 | 44.22 | 43.90 | 44.19 | 43.65 | 2,450 |
Sep 3, 2024 | 45.02 | 45.02 | 44.53 | 44.48 | 43.94 | 339 |
Sep 2, 2024 | 45.06 | 45.06 | 44.74 | 45.02 | 44.47 | 971 |
Aug 30, 2024 | 45.10 | 45.12 | 44.99 | 44.99 | 44.44 | 12,197 |
Aug 29, 2024 | 44.97 | 45.10 | 44.97 | 45.03 | 44.48 | 13,510 |
Aug 28, 2024 | 44.94 | 44.97 | 44.94 | 44.90 | 44.35 | 4,462 |
Aug 27, 2024 | 44.91 | 44.95 | 44.89 | 44.89 | 44.34 | 737 |
Aug 23, 2024 | 44.49 | 44.49 | 44.49 | 44.97 | 44.42 | 726 |
Aug 22, 2024 | 44.44 | 44.44 | 44.44 | 44.41 | 43.87 | 5 |
Aug 21, 2024 | 44.24 | 44.30 | 44.24 | 44.35 | 43.81 | 1,486 |
Aug 20, 2024 | 44.15 | 44.17 | 44.13 | 44.06 | 43.52 | 1,877 |
Aug 19, 2024 | 43.78 | 44.13 | 43.76 | 44.12 | 43.58 | 12,793 |
Aug 16, 2024 | 43.51 | 43.59 | 43.49 | 43.58 | 43.04 | 3,970 |
Aug 15, 2024 | 43.09 | 43.43 | 43.06 | 43.42 | 42.89 | 30,457 |
Aug 14, 2024 | 42.68 | 43.01 | 42.68 | 43.01 | 42.49 | 4,993 |
Aug 13, 2024 | 42.34 | 42.34 | 42.22 | 42.51 | 42.00 | 1,002 |
Aug 12, 2024 | 42.30 | 42.30 | 42.16 | 42.20 | 41.69 | 1,954 |
Aug 9, 2024 | 42.12 | 42.26 | 41.99 | 42.19 | 41.68 | 35,048 |
Aug 8, 2024 | 41.93 | 41.93 | 41.52 | 41.90 | 41.39 | 803 |
Aug 7, 2024 | 41.39 | 42.01 | 41.38 | 41.93 | 41.42 | 6,457 |
Aug 6, 2024 | 41.42 | 41.42 | 41.10 | 41.26 | 40.75 | 874 |
Aug 5, 2024 | 41.26 | 41.38 | 40.85 | 41.32 | 40.82 | 5,866 |
Aug 2, 2024 | 42.28 | 42.33 | 42.04 | 42.04 | 41.53 | 776 |
Aug 1, 2024 | 43.24 | 43.28 | 42.93 | 42.58 | 42.07 | 2,880 |
Jul 31, 2024 | 43.38 | 43.41 | 43.38 | 43.39 | 42.86 | 2,552 |
Jul 30, 2024 | 42.94 | 43.10 | 42.94 | 42.99 | 42.46 | 5,886 |
Jul 29, 2024 | 43.24 | 43.24 | 42.80 | 42.85 | 42.33 | 4,362 |
Jul 26, 2024 | 42.78 | 43.10 | 42.78 | 43.08 | 42.55 | 4,152 |
Jul 25, 2024 | 42.48 | 42.80 | 42.38 | 42.74 | 42.22 | 61,278 |
Jul 24, 2024 | 43.15 | 43.16 | 43.06 | 43.01 | 42.49 | 2,215 |
Jul 23, 2024 | 43.36 | 43.36 | 43.24 | 43.25 | 42.73 | 1,009 |
Jul 22, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 42.81 | - |
Jul 19, 2024 | 42.95 | 43.03 | 42.91 | 42.91 | 42.39 | 10,765 |
Jul 18, 2024 | 43.74 | 43.74 | 43.37 | 43.35 | 42.82 | 3,942 |
Jul 17, 2024 | 43.45 | 43.53 | 43.40 | 43.55 | 43.02 | 404 |
Jul 16, 2024 | 43.51 | 43.54 | 43.51 | 43.53 | 43.00 | 460 |
Jul 15, 2024 | 43.97 | 44.14 | 43.78 | 43.77 | 43.24 | 18,026 |
Jul 12, 2024 | 43.87 | 43.94 | 43.87 | 44.22 | 43.68 | 2,305 |
Jul 11, 2024 | 43.42 | 43.84 | 43.42 | 43.64 | 43.11 | 99,076 |
Jul 10, 2024 | 42.87 | 42.88 | 42.87 | 43.21 | 42.69 | 582 |
Jul 9, 2024 | 43.12 | 43.12 | 42.76 | 42.71 | 42.19 | 13,121 |
Jul 8, 2024 | 43.17 | 43.47 | 43.17 | 43.26 | 42.74 | 6,374 |
Jul 5, 2024 | 43.42 | 43.42 | 43.06 | 43.26 | 42.73 | 11,592 |
Jul 4, 2024 | 43.08 | 43.25 | 43.08 | 43.25 | 42.72 | 5 |
Jul 3, 2024 | 42.60 | 43.01 | 42.60 | 42.94 | 42.42 | 42,740 |
Jul 2, 2024 | 42.44 | 42.60 | 42.13 | 42.40 | 41.88 | 1,327 |
Jul 1, 2024 | 42.85 | 43.13 | 42.54 | 42.54 | 42.03 | 4,035 |
Jun 28, 2024 | 42.60 | 42.60 | 42.36 | 42.36 | 41.84 | 3,527 |
Jun 27, 2024 | 42.56 | 42.60 | 42.49 | 42.41 | 41.90 | 18,332 |
Jun 26, 2024 | 42.56 | 42.73 | 42.40 | 42.51 | 42.00 | 7,978 |
Jun 25, 2024 | 42.87 | 42.88 | 42.74 | 42.83 | 42.30 | 2,479 |
Jun 24, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 42.51 | 301 |
Jun 21, 2024 | 42.71 | 42.71 | 42.47 | 42.51 | 41.99 | 3,282 |
Jun 20, 2024 | 42.78 | 42.89 | 42.71 | 42.96 | 42.43 | 21,463 |
Jun 19, 2024 | 42.74 | 42.74 | 42.71 | 42.67 | 42.16 | 158 |
Jun 18, 2024 | 42.67 | 42.74 | 42.67 | 42.68 | 42.16 | 995 |
Jun 17, 2024 | 42.19 | 42.29 | 42.19 | 42.35 | 41.83 | 72 |
Jun 14, 2024 | 42.52 | 42.52 | 42.17 | 42.22 | 41.71 | 63 |
Jun 13, 2024 | 0.796868 Dividend | |||||
Jun 13, 2024 | 43.10 | 43.10 | 43.10 | 42.85 | 42.33 | 48 |
Jun 12, 2024 | 43.94 | 44.61 | 43.88 | 44.56 | 43.23 | 2,524 |
Jun 11, 2024 | 44.22 | 44.22 | 43.61 | 43.62 | 42.32 | 2,340 |
Jun 10, 2024 | 43.85 | 44.06 | 43.85 | 44.05 | 42.74 | 307 |
Jun 7, 2024 | 44.47 | 44.53 | 44.47 | 44.49 | 43.16 | 689 |
Jun 6, 2024 | 44.87 | 44.90 | 44.78 | 44.90 | 43.56 | 16,988 |
Jun 5, 2024 | 44.43 | 44.74 | 44.42 | 44.56 | 43.23 | 4,186 |
Jun 4, 2024 | 44.39 | 44.39 | 44.04 | 44.18 | 42.86 | 1,297 |
Jun 3, 2024 | 44.61 | 44.61 | 44.27 | 44.44 | 43.11 | 3,325 |
May 31, 2024 | 43.94 | 44.29 | 43.93 | 44.19 | 42.87 | 3,467 |
May 30, 2024 | 43.46 | 43.97 | 43.43 | 43.97 | 42.66 | 5,381 |
May 29, 2024 | 44.04 | 44.04 | 43.92 | 43.62 | 42.32 | 3,034 |
May 28, 2024 | 44.62 | 44.63 | 44.19 | 44.31 | 42.99 | 1,482 |
May 24, 2024 | 44.15 | 44.24 | 43.95 | 44.35 | 43.03 | 1,843 |
May 23, 2024 | 44.52 | 44.52 | 44.34 | 44.28 | 42.96 | 397 |
May 22, 2024 | 44.29 | 44.35 | 44.25 | 44.35 | 43.02 | 2,664 |
May 21, 2024 | 44.62 | 44.62 | 44.35 | 44.54 | 43.22 | 5,238 |
May 20, 2024 | 44.70 | 44.70 | 44.68 | 44.70 | 43.37 | 9,685 |
May 17, 2024 | 44.38 | 44.54 | 44.38 | 44.54 | 43.22 | 3,768 |
May 16, 2024 | 44.62 | 44.62 | 44.57 | 44.58 | 43.25 | 705 |
May 15, 2024 | 44.29 | 44.47 | 44.29 | 44.64 | 43.31 | 3,485 |
May 14, 2024 | 44.12 | 44.13 | 44.12 | 44.17 | 42.85 | 72 |
May 13, 2024 | 43.93 | 44.04 | 43.93 | 43.97 | 42.65 | 1,449 |
May 10, 2024 | 43.86 | 43.98 | 43.86 | 43.92 | 42.60 | 4,021 |
May 9, 2024 | 43.37 | 43.64 | 43.33 | 43.60 | 42.30 | 10,182 |
May 8, 2024 | 43.28 | 43.33 | 43.24 | 43.29 | 42.00 | 3,370 |
May 7, 2024 | 42.91 | 43.28 | 42.91 | 43.24 | 41.95 | 3,518 |
May 3, 2024 | 42.22 | 42.74 | 42.22 | 42.48 | 41.21 | 7,597 |
May 2, 2024 | 41.96 | 42.08 | 41.96 | 42.00 | 40.75 | 812 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%