Swiss - Delayed Quote CHF
Vanguard FTSE Emerging Markets UCITS ETF USD Accumulation (VFEA.SW)
51.45
+0.54
+(1.06%)
At close: 4:57:38 PM GMT+2
Currency in CHF 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 |
---|---|---|---|---|---|---|
Apr 22, 2025 | 51.00 | 51.48 | 51.00 | 51.45 | 51.45 | 1,297 |
Apr 17, 2025 | 50.90 | 50.91 | 50.90 | 50.91 | 50.91 | 318 |
Apr 16, 2025 | 50.46 | 50.92 | 50.46 | 50.92 | 50.92 | 364 |
Apr 15, 2025 | 51.24 | 51.24 | 51.00 | 51.00 | 51.00 | 194 |
Apr 14, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 16 |
Apr 11, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
Apr 10, 2025 | 51.32 | 51.95 | 50.59 | 50.59 | 50.59 | 105 |
Apr 9, 2025 | 48.14 | 48.30 | 48.14 | 48.30 | 48.30 | 405 |
Apr 8, 2025 | 50.28 | 50.99 | 50.26 | 50.99 | 50.99 | 705 |
Apr 7, 2025 | 48.39 | 50.20 | 47.88 | 49.52 | 49.52 | 2,296 |
Apr 4, 2025 | 54.41 | 54.41 | 51.49 | 51.49 | 51.49 | 584 |
Apr 3, 2025 | 55.71 | 55.71 | 55.40 | 55.40 | 55.40 | 225 |
Apr 2, 2025 | 57.45 | 57.46 | 57.45 | 57.46 | 57.46 | 116 |
Apr 1, 2025 | 57.42 | 57.42 | 56.90 | 56.90 | 56.90 | 180 |
Mar 31, 2025 | 56.69 | 57.00 | 56.44 | 56.98 | 56.98 | 135 |
Mar 28, 2025 | 57.65 | 57.78 | 57.23 | 57.23 | 57.23 | 74 |
Mar 27, 2025 | 58.03 | 58.28 | 58.03 | 58.18 | 58.18 | 671 |
Mar 26, 2025 | 58.24 | 58.24 | 58.00 | 58.03 | 58.03 | 144 |
Mar 25, 2025 | 59.00 | 59.00 | 58.07 | 58.07 | 58.07 | 223 |
Mar 24, 2025 | 58.35 | 58.40 | 58.35 | 58.40 | 58.40 | 38 |
Mar 21, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
Mar 20, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 6 |
Mar 19, 2025 | 58.28 | 58.38 | 58.28 | 58.38 | 58.38 | 167 |
Mar 18, 2025 | 58.87 | 58.87 | 58.30 | 58.37 | 58.37 | 299 |
Mar 17, 2025 | 58.08 | 58.83 | 58.08 | 58.75 | 58.75 | 190 |
Mar 14, 2025 | 57.43 | 58.07 | 57.43 | 58.07 | 58.07 | 670 |
Mar 13, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 59 |
Mar 12, 2025 | 57.15 | 57.25 | 57.04 | 57.15 | 57.15 | 609 |
Mar 11, 2025 | 57.00 | 57.22 | 57.00 | 57.22 | 57.22 | 381 |
Mar 10, 2025 | 56.83 | 56.83 | 56.60 | 56.69 | 56.69 | 405 |
Mar 7, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
Mar 6, 2025 | 58.27 | 58.31 | 58.17 | 58.17 | 58.17 | 2,859 |
Mar 5, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 15 |
Mar 4, 2025 | 57.16 | 57.16 | 56.31 | 56.31 | 56.31 | 165 |
Mar 3, 2025 | 57.53 | 57.85 | 57.45 | 57.85 | 57.85 | 174 |
Feb 28, 2025 | 57.44 | 57.58 | 57.10 | 57.37 | 57.37 | 200 |
Feb 27, 2025 | 58.72 | 58.87 | 58.25 | 58.25 | 58.25 | 612 |
Feb 26, 2025 | 59.00 | 59.06 | 59.00 | 59.06 | 59.06 | 119 |
Feb 25, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 100 |
Feb 24, 2025 | 59.42 | 59.42 | 58.72 | 58.72 | 58.72 | 134 |
Feb 21, 2025 | 59.84 | 60.17 | 59.84 | 60.17 | 60.17 | 93 |
Feb 20, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
Feb 19, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 33 |
Feb 18, 2025 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
Feb 17, 2025 | 59.00 | 59.23 | 59.00 | 59.23 | 59.23 | 510 |
Feb 14, 2025 | 59.17 | 59.17 | 58.86 | 58.86 | 58.86 | 18 |
Feb 13, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 43 |
Feb 12, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 150 |
Feb 11, 2025 | 58.60 | 58.92 | 58.60 | 58.92 | 58.92 | 137 |
Feb 10, 2025 | 58.76 | 58.77 | 58.74 | 58.74 | 58.74 | 372 |
Feb 7, 2025 | 58.56 | 58.60 | 58.48 | 58.48 | 58.48 | 2,101 |
Feb 6, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 90 |
Feb 5, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 7 |
Feb 4, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
Feb 3, 2025 | 57.33 | 57.67 | 57.26 | 57.67 | 57.67 | 540 |
Jan 31, 2025 | 58.52 | 58.52 | 58.03 | 58.21 | 58.21 | 178 |
Jan 30, 2025 | 57.41 | 57.91 | 57.41 | 57.91 | 57.91 | 35 |
Jan 29, 2025 | 57.45 | 57.46 | 57.45 | 57.46 | 57.46 | 39 |
Jan 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 110 |
Jan 27, 2025 | 56.64 | 56.64 | 55.79 | 55.79 | 55.79 | 62 |
Jan 24, 2025 | 57.58 | 57.58 | 57.30 | 57.30 | 57.30 | 217 |
Jan 23, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 550 |
Jan 22, 2025 | 56.85 | 57.08 | 56.76 | 57.03 | 57.03 | 2,615 |
Jan 21, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 40 |
Jan 20, 2025 | 57.45 | 57.45 | 57.42 | 57.42 | 57.42 | 241 |
Jan 17, 2025 | 56.73 | 57.05 | 56.73 | 57.05 | 57.05 | 106 |
Jan 16, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 37 |
Jan 15, 2025 | 55.63 | 56.33 | 55.63 | 56.33 | 56.33 | 115 |
Jan 14, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 10 |
Jan 13, 2025 | 55.64 | 55.64 | 55.25 | 55.47 | 55.47 | 226 |
Jan 10, 2025 | 56.39 | 56.39 | 55.91 | 55.92 | 55.92 | 1,960 |
Jan 9, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
Jan 8, 2025 | 56.75 | 56.95 | 56.57 | 56.63 | 56.63 | 1,327 |
Jan 7, 2025 | 57.02 | 57.25 | 57.02 | 57.09 | 57.09 | 2,425 |
Jan 6, 2025 | 57.14 | 57.30 | 57.14 | 57.30 | 57.30 | 7 |
Jan 3, 2025 | 57.17 | 57.22 | 57.00 | 57.22 | 57.22 | 1,751 |
Dec 30, 2024 | 57.01 | 57.06 | 56.95 | 57.06 | 57.06 | 1,096 |
Dec 27, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 500 |
Dec 23, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
Dec 20, 2024 | 55.85 | 56.41 | 55.85 | 56.41 | 56.41 | 178 |
Dec 19, 2024 | 56.61 | 56.79 | 56.60 | 56.60 | 56.60 | 400 |
Dec 18, 2024 | 57.24 | 57.24 | 57.03 | 57.03 | 57.03 | 1,853 |
Dec 17, 2024 | 57.41 | 57.41 | 57.14 | 57.14 | 57.14 | 371 |
Dec 16, 2024 | 57.39 | 57.54 | 57.39 | 57.54 | 57.54 | 945 |
Dec 13, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
Dec 12, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
Dec 11, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
Dec 10, 2024 | 57.12 | 57.14 | 57.03 | 57.14 | 57.14 | 177 |
Dec 9, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 60 |
Dec 6, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
Dec 5, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
Dec 4, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
Dec 3, 2024 | 56.20 | 56.20 | 56.08 | 56.08 | 56.08 | 131 |
Dec 2, 2024 | 55.91 | 56.06 | 55.91 | 56.01 | 56.01 | 36 |
Nov 29, 2024 | 54.90 | 54.91 | 54.90 | 54.91 | 54.91 | 210 |
Nov 28, 2024 | 55.01 | 55.01 | 55.00 | 55.00 | 55.00 | 145 |
Nov 27, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
Nov 26, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 37 |
Nov 25, 2024 | 56.12 | 56.12 | 55.74 | 55.74 | 55.74 | 867 |
Nov 22, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
Nov 21, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
Nov 20, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 15 |
Nov 19, 2024 | 55.62 | 55.62 | 55.50 | 55.50 | 55.50 | 116 |
Nov 18, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
Nov 15, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 1 |
Nov 14, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 15 |
Nov 13, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1 |
Nov 12, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
Nov 11, 2024 | 57.28 | 57.28 | 56.81 | 56.81 | 56.81 | 376 |
Nov 8, 2024 | 57.67 | 57.67 | 56.83 | 56.83 | 56.83 | 449 |
Nov 7, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 7 |
Nov 6, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
Nov 5, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
Nov 4, 2024 | 56.10 | 56.13 | 56.10 | 56.13 | 56.13 | 19 |
Nov 1, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
Oct 31, 2024 | 55.74 | 55.74 | 55.35 | 55.45 | 55.45 | 1,739 |
Oct 30, 2024 | 56.36 | 56.36 | 56.18 | 56.18 | 56.18 | 38 |
Oct 29, 2024 | 56.55 | 56.91 | 56.55 | 56.91 | 56.91 | 2,933 |
Oct 28, 2024 | 56.28 | 56.66 | 56.28 | 56.66 | 56.66 | 102 |
Oct 25, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
Oct 24, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
Oct 23, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 1 |
Oct 22, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
Oct 21, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 2 |
Oct 18, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 781 |
Oct 17, 2024 | 56.90 | 56.90 | 56.58 | 56.58 | 56.58 | 72 |
Oct 16, 2024 | 56.59 | 56.90 | 56.59 | 56.90 | 56.90 | 3 |
Oct 15, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 495 |
Oct 14, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 2 |
Oct 11, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
Oct 10, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
Oct 9, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 2 |
Oct 8, 2024 | 56.76 | 57.04 | 56.76 | 57.04 | 57.04 | 116 |
Oct 7, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 18 |
Oct 4, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
Oct 3, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 80 |
Oct 2, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
Oct 1, 2024 | 56.18 | 56.26 | 56.00 | 56.26 | 56.26 | 239 |
Sep 30, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 1 |
Sep 27, 2024 | 56.50 | 56.72 | 56.50 | 56.72 | 56.72 | 5 |
Sep 26, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
Sep 25, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 101 |
Sep 24, 2024 | 54.06 | 54.57 | 54.06 | 54.57 | 54.57 | 504 |
Sep 23, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 250 |
Sep 20, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 130 |
Sep 19, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
Sep 18, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
Sep 17, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
Sep 16, 2024 | 51.75 | 52.00 | 51.75 | 52.00 | 52.00 | 53 |
Sep 13, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
Sep 12, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
Sep 11, 2024 | 50.95 | 50.95 | 50.75 | 50.75 | 50.75 | 23 |
Sep 10, 2024 | 51.14 | 51.14 | 51.02 | 51.02 | 51.02 | 10 |
Sep 9, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
Sep 6, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 2,691 |
Sep 5, 2024 | 51.61 | 51.80 | 51.61 | 51.80 | 51.80 | 169 |
Sep 4, 2024 | 51.38 | 51.84 | 51.38 | 51.67 | 51.67 | 106 |
Sep 3, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
Sep 2, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 543 |
Aug 30, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 10 |
Aug 29, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 10 |
Aug 28, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
Aug 27, 2024 | 52.25 | 52.25 | 52.23 | 52.25 | 52.25 | 12 |
Aug 26, 2024 | 52.69 | 52.69 | 52.35 | 52.35 | 52.35 | 384 |
Aug 23, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
Aug 22, 2024 | 52.67 | 52.73 | 52.62 | 52.73 | 52.73 | 6,247 |
Aug 21, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
Aug 20, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 1 |
Aug 19, 2024 | 53.83 | 53.84 | 53.83 | 53.84 | 53.84 | 186 |
Aug 16, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
Aug 15, 2024 | 52.45 | 53.24 | 52.45 | 53.24 | 53.24 | 21,027 |
Aug 14, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 1 |
Aug 13, 2024 | 52.33 | 52.53 | 52.33 | 52.53 | 52.53 | 20 |
Aug 12, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 93 |
Aug 9, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 370 |
Aug 8, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
Aug 7, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 72 |
Aug 6, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 32 |
Aug 5, 2024 | 48.88 | 48.88 | 48.53 | 48.55 | 48.55 | 12,880 |
Aug 2, 2024 | 52.31 | 52.31 | 51.24 | 51.24 | 51.24 | 223 |
Jul 31, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 1 |
Jul 30, 2024 | 53.39 | 53.39 | 53.22 | 53.22 | 53.22 | 19 |
Jul 29, 2024 | 53.60 | 53.64 | 53.60 | 53.64 | 53.64 | 38 |
Jul 26, 2024 | 53.49 | 53.49 | 53.48 | 53.48 | 53.48 | 261 |
Jul 25, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 5 |
Jul 24, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
Jul 23, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
Jul 22, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
Jul 19, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
Jul 18, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
Jul 17, 2024 | 55.80 | 55.80 | 55.51 | 55.51 | 55.51 | 109 |
Jul 16, 2024 | 56.07 | 56.17 | 56.07 | 56.17 | 56.17 | 18 |
Jul 15, 2024 | 56.21 | 56.21 | 55.90 | 55.90 | 55.90 | 56 |
Jul 12, 2024 | 56.41 | 56.44 | 56.41 | 56.44 | 56.44 | 39 |
Jul 11, 2024 | 56.35 | 56.35 | 56.09 | 56.09 | 56.09 | 2,474 |
Jul 10, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
Jul 9, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
Jul 8, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
Jul 5, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
Jul 4, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
Jul 3, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 1 |
Jul 2, 2024 | 54.62 | 54.79 | 54.62 | 54.79 | 54.79 | 29 |
Jul 1, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 203 |
Jun 28, 2024 | 54.68 | 54.77 | 54.68 | 54.77 | 54.77 | 10 |
Jun 27, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
Jun 26, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
Jun 25, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
Jun 24, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
Jun 21, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 100 |
Jun 20, 2024 | 54.19 | 54.53 | 54.19 | 54.53 | 54.53 | 5,215 |
Jun 19, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 138 |
Jun 18, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
Jun 17, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
Jun 14, 2024 | 53.79 | 53.79 | 53.55 | 53.55 | 53.55 | 2,779 |
Jun 13, 2024 | 54.00 | 54.00 | 53.89 | 53.89 | 53.89 | 545 |
Jun 12, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
Jun 11, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 71 |
Jun 10, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
Jun 7, 2024 | 53.60 | 53.77 | 53.60 | 53.77 | 53.77 | 1,923 |
Jun 6, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 10 |
Jun 5, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
Jun 4, 2024 | 52.65 | 52.65 | 52.61 | 52.61 | 52.61 | 6 |
Jun 3, 2024 | 54.41 | 54.41 | 54.00 | 54.00 | 54.00 | 610 |
May 31, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
May 30, 2024 | 54.45 | 54.45 | 54.01 | 54.01 | 54.01 | 362 |
May 29, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5 |
May 28, 2024 | 55.75 | 55.75 | 55.43 | 55.43 | 55.43 | 312 |
May 27, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 5 |
May 24, 2024 | 55.41 | 55.72 | 55.41 | 55.72 | 55.72 | 204 |
May 23, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 2 |
May 22, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
May 21, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 200 |
May 17, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 40 |
May 16, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
May 15, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 3 |
May 14, 2024 | 54.70 | 54.91 | 54.70 | 54.88 | 54.88 | 5,209 |
May 13, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 2,531 |
May 10, 2024 | 54.21 | 54.28 | 54.21 | 54.28 | 54.28 | 6 |
May 8, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 50 |
May 7, 2024 | 53.98 | 53.98 | 53.91 | 53.91 | 53.91 | 18 |
May 6, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
May 3, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
May 2, 2024 | 53.25 | 53.70 | 53.25 | 53.70 | 53.70 | 99 |
Apr 30, 2024 | 53.62 | 53.62 | 53.36 | 53.36 | 53.36 | 29 |
Apr 29, 2024 | 53.52 | 53.52 | 53.45 | 53.45 | 53.45 | 76 |
Apr 26, 2024 | 52.97 | 52.97 | 52.94 | 52.94 | 52.94 | 133 |
Apr 25, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 12 |
Apr 24, 2024 | 52.77 | 52.77 | 52.64 | 52.64 | 52.64 | 390 |
Apr 23, 2024 | 51.85 | 51.95 | 51.85 | 51.95 | 51.95 | 349 |
Apr 22, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%