LSE - Delayed Quote GBP
Vanguard FTSE Emerging Markets UCITS ETF USD Accumulation (VFEG.L)
47.04
+0.03
+(0.07%)
At close: April 17 at 4:35:15 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 47.21 | 47.46 | 46.80 | 47.04 | 47.04 | 19,901 |
Apr 16, 2025 | 46.61 | 47.09 | 46.29 | 47.01 | 47.01 | 19,797 |
Apr 15, 2025 | 47.35 | 48.02 | 47.15 | 47.30 | 47.30 | 21,805 |
Apr 14, 2025 | 47.38 | 47.72 | 47.06 | 47.43 | 47.43 | 25,220 |
Apr 11, 2025 | 47.15 | 47.15 | 45.35 | 46.77 | 46.77 | 20,219 |
Apr 10, 2025 | 47.77 | 47.85 | 46.33 | 46.38 | 46.38 | 32,076 |
Apr 9, 2025 | 45.76 | 46.21 | 44.49 | 44.90 | 44.90 | 34,566 |
Apr 8, 2025 | 45.88 | 47.13 | 45.52 | 45.96 | 45.96 | 43,747 |
Apr 7, 2025 | 47.00 | 47.99 | 43.56 | 45.04 | 45.04 | 64,452 |
Apr 4, 2025 | 48.69 | 48.80 | 45.42 | 46.66 | 46.66 | 46,669 |
Apr 3, 2025 | 49.24 | 49.80 | 48.07 | 48.63 | 48.63 | 22,140 |
Apr 2, 2025 | 50.25 | 50.33 | 49.92 | 50.06 | 50.06 | 14,856 |
Apr 1, 2025 | 50.17 | 51.55 | 49.85 | 50.26 | 50.26 | 16,340 |
Mar 31, 2025 | 49.60 | 49.94 | 49.42 | 49.87 | 49.87 | 33,534 |
Mar 28, 2025 | 50.44 | 50.81 | 50.01 | 50.06 | 50.06 | 21,633 |
Mar 27, 2025 | 50.90 | 51.04 | 50.67 | 50.92 | 50.92 | 17,012 |
Mar 26, 2025 | 50.88 | 51.09 | 50.77 | 50.87 | 50.87 | 22,050 |
Mar 25, 2025 | 51.84 | 52.45 | 50.48 | 50.87 | 50.87 | 20,767 |
Mar 24, 2025 | 51.21 | 51.40 | 50.88 | 51.12 | 51.12 | 24,246 |
Mar 21, 2025 | 50.86 | 50.93 | 50.56 | 50.91 | 50.91 | 13,353 |
Mar 20, 2025 | 51.14 | 51.30 | 50.75 | 50.93 | 50.93 | 19,170 |
Mar 19, 2025 | 51.25 | 51.52 | 51.11 | 51.29 | 51.29 | 17,234 |
Mar 18, 2025 | 51.46 | 51.54 | 51.08 | 51.32 | 51.32 | 26,913 |
Mar 17, 2025 | 50.74 | 51.37 | 50.57 | 51.24 | 51.24 | 32,703 |
Mar 14, 2025 | 50.42 | 50.88 | 50.26 | 50.76 | 50.76 | 16,272 |
Mar 13, 2025 | 49.70 | 49.95 | 49.36 | 49.85 | 49.85 | 20,126 |
Mar 12, 2025 | 50.00 | 50.33 | 49.72 | 49.90 | 49.90 | 14,402 |
Mar 11, 2025 | 50.02 | 51.29 | 48.54 | 49.79 | 49.79 | 21,936 |
Mar 10, 2025 | 50.49 | 50.58 | 49.60 | 49.92 | 49.92 | 13,603 |
Mar 7, 2025 | 50.96 | 51.01 | 50.49 | 50.61 | 50.61 | 18,351 |
Mar 6, 2025 | 50.99 | 51.19 | 50.88 | 50.96 | 50.96 | 12,453 |
Mar 5, 2025 | 50.70 | 50.86 | 50.33 | 50.52 | 50.52 | 19,748 |
Mar 4, 2025 | 50.19 | 50.23 | 49.63 | 49.72 | 49.72 | 25,638 |
Mar 3, 2025 | 50.72 | 50.87 | 50.16 | 50.33 | 50.33 | 31,928 |
Feb 28, 2025 | 50.55 | 50.64 | 50.17 | 50.56 | 50.56 | 22,449 |
Feb 27, 2025 | 51.66 | 51.94 | 51.11 | 51.53 | 51.53 | 17,848 |
Feb 26, 2025 | 52.24 | 52.28 | 51.84 | 52.04 | 52.04 | 15,077 |
Feb 25, 2025 | 51.60 | 51.65 | 51.09 | 51.45 | 51.45 | 17,673 |
Feb 24, 2025 | 52.32 | 52.40 | 51.47 | 51.58 | 51.58 | 21,012 |
Feb 21, 2025 | 52.68 | 52.94 | 52.42 | 52.58 | 52.58 | 15,618 |
Feb 20, 2025 | 52.23 | 52.73 | 51.62 | 52.35 | 52.35 | 12,838 |
Feb 19, 2025 | 52.33 | 52.34 | 51.91 | 52.10 | 52.10 | 15,997 |
Feb 18, 2025 | 52.23 | 52.35 | 52.01 | 52.13 | 52.13 | 11,955 |
Feb 17, 2025 | 52.03 | 52.17 | 51.84 | 52.04 | 52.04 | 19,397 |
Feb 14, 2025 | 51.97 | 51.97 | 51.61 | 51.71 | 51.71 | 23,728 |
Feb 13, 2025 | 51.66 | 51.79 | 51.43 | 51.69 | 51.69 | 12,723 |
Feb 12, 2025 | 51.98 | 52.04 | 51.71 | 51.92 | 51.92 | 12,507 |
Feb 11, 2025 | 51.81 | 51.96 | 51.49 | 51.85 | 51.85 | 16,344 |
Feb 10, 2025 | 51.93 | 52.23 | 51.74 | 52.14 | 52.14 | 21,566 |
Feb 7, 2025 | 51.79 | 51.91 | 49.62 | 51.60 | 51.60 | 15,520 |
Feb 6, 2025 | 51.21 | 51.67 | 51.05 | 51.41 | 51.41 | 15,725 |
Feb 5, 2025 | 51.12 | 51.14 | 50.68 | 50.99 | 50.99 | 14,716 |
Feb 4, 2025 | 51.17 | 51.50 | 50.99 | 51.41 | 51.41 | 18,826 |
Feb 3, 2025 | 50.83 | 51.06 | 50.34 | 50.97 | 50.97 | 88,605 |
Jan 31, 2025 | 51.74 | 51.80 | 51.33 | 51.44 | 51.44 | 20,658 |
Jan 30, 2025 | 50.73 | 51.31 | 50.56 | 51.24 | 51.24 | 14,375 |
Jan 29, 2025 | 50.89 | 51.19 | 50.69 | 50.81 | 50.81 | 13,523 |
Jan 28, 2025 | 50.11 | 50.45 | 49.93 | 50.05 | 50.05 | 25,123 |
Jan 27, 2025 | 50.18 | 50.30 | 49.60 | 49.87 | 49.87 | 26,406 |
Jan 24, 2025 | 51.43 | 51.43 | 50.78 | 50.86 | 50.86 | 17,609 |
Jan 23, 2025 | 51.33 | 51.33 | 50.91 | 51.06 | 51.06 | 13,743 |
Jan 22, 2025 | 50.85 | 51.13 | 50.70 | 51.08 | 51.08 | 21,842 |
Jan 21, 2025 | 51.29 | 51.45 | 50.92 | 51.04 | 51.04 | 8,642 |
Jan 20, 2025 | 51.46 | 51.69 | 49.94 | 51.49 | 51.49 | 16,906 |
Jan 17, 2025 | 51.10 | 51.47 | 50.83 | 51.36 | 51.36 | 8,411 |
Jan 16, 2025 | 51.13 | 51.29 | 50.58 | 50.69 | 50.69 | 17,300 |
Jan 15, 2025 | 50.25 | 50.55 | 49.95 | 50.49 | 50.49 | 25,003 |
Jan 14, 2025 | 50.26 | 50.51 | 50.01 | 50.12 | 50.12 | 7,950 |
Jan 13, 2025 | 49.82 | 49.96 | 49.56 | 49.60 | 49.60 | 15,300 |
Jan 10, 2025 | 50.25 | 50.26 | 49.58 | 49.93 | 49.93 | 22,208 |
Jan 9, 2025 | 50.52 | 51.52 | 50.27 | 50.42 | 50.42 | 12,920 |
Jan 8, 2025 | 49.91 | 50.36 | 49.74 | 50.22 | 50.22 | 15,630 |
Jan 7, 2025 | 50.15 | 50.36 | 49.97 | 50.33 | 50.33 | 21,267 |
Jan 6, 2025 | 50.45 | 50.87 | 50.12 | 50.44 | 50.44 | 20,773 |
Jan 3, 2025 | 50.83 | 50.87 | 50.40 | 50.60 | 50.60 | 8,978 |
Jan 2, 2025 | 50.00 | 50.80 | 49.74 | 50.69 | 50.69 | 18,222 |
Dec 31, 2024 | 50.15 | 50.40 | 49.78 | 50.19 | 50.19 | 7,893 |
Dec 30, 2024 | 50.43 | 50.43 | 49.91 | 50.19 | 50.19 | 11,966 |
Dec 27, 2024 | 50.70 | 50.80 | 49.99 | 50.27 | 50.27 | 11,237 |
Dec 24, 2024 | 50.92 | 50.92 | 50.53 | 50.62 | 50.62 | 13,006 |
Dec 23, 2024 | 50.39 | 50.65 | 50.22 | 50.53 | 50.53 | 10,356 |
Dec 20, 2024 | 50.29 | 50.37 | 49.79 | 50.19 | 50.19 | 10,553 |
Dec 19, 2024 | 50.00 | 50.45 | 49.81 | 50.22 | 50.22 | 9,062 |
Dec 18, 2024 | 50.64 | 50.66 | 50.18 | 50.31 | 50.31 | 12,701 |
Dec 17, 2024 | 50.36 | 50.37 | 50.02 | 50.31 | 50.31 | 11,484 |
Dec 16, 2024 | 50.99 | 51.09 | 50.50 | 50.58 | 50.58 | 12,779 |
Dec 13, 2024 | 51.00 | 51.12 | 50.87 | 50.94 | 50.94 | 6,588 |
Dec 12, 2024 | 51.06 | 51.18 | 50.60 | 50.85 | 50.85 | 14,027 |
Dec 11, 2024 | 50.80 | 50.90 | 50.51 | 50.76 | 50.76 | 16,074 |
Dec 10, 2024 | 50.84 | 51.04 | 50.66 | 50.80 | 50.80 | 11,817 |
Dec 9, 2024 | 51.30 | 52.00 | 51.01 | 51.81 | 51.81 | 22,892 |
Dec 6, 2024 | 50.50 | 50.59 | 50.37 | 50.46 | 50.46 | 13,268 |
Dec 5, 2024 | 50.12 | 50.38 | 50.04 | 50.32 | 50.32 | 12,374 |
Dec 4, 2024 | 50.32 | 50.46 | 50.02 | 50.10 | 50.10 | 16,357 |
Dec 3, 2024 | 50.01 | 50.38 | 49.88 | 50.16 | 50.16 | 25,137 |
Dec 2, 2024 | 49.62 | 49.95 | 49.44 | 49.88 | 49.88 | 23,398 |
Nov 29, 2024 | 48.99 | 49.48 | 48.83 | 49.43 | 49.43 | 22,291 |
Nov 28, 2024 | 49.30 | 49.32 | 49.01 | 49.08 | 49.08 | 21,496 |
Nov 27, 2024 | 50.02 | 50.05 | 49.31 | 49.35 | 49.35 | 11,163 |
Nov 26, 2024 | 49.76 | 49.97 | 49.60 | 49.77 | 49.77 | 8,004 |
Nov 25, 2024 | 50.03 | 50.17 | 49.81 | 49.92 | 49.92 | 15,007 |
Nov 22, 2024 | 49.97 | 50.25 | 49.72 | 49.99 | 49.99 | 10,117 |
Nov 21, 2024 | 49.42 | 49.74 | 49.23 | 49.67 | 49.67 | 9,701 |
Nov 20, 2024 | 49.87 | 49.97 | 49.56 | 49.75 | 49.75 | 5,448 |
Nov 19, 2024 | 49.86 | 50.11 | 49.67 | 49.82 | 49.82 | 4,797 |
Nov 18, 2024 | 49.70 | 49.85 | 49.51 | 49.76 | 49.76 | 10,703 |
Nov 15, 2024 | 49.61 | 49.76 | 49.38 | 49.49 | 49.49 | 38,653 |
Nov 14, 2024 | 49.55 | 49.73 | 49.35 | 49.53 | 49.53 | 15,712 |
Nov 13, 2024 | 49.88 | 50.04 | 49.56 | 49.57 | 49.57 | 12,175 |
Nov 12, 2024 | 49.76 | 49.84 | 49.37 | 49.59 | 49.59 | 19,123 |
Nov 11, 2024 | 50.58 | 50.71 | 49.96 | 50.07 | 50.07 | 15,477 |
Nov 8, 2024 | 50.88 | 50.88 | 49.97 | 50.12 | 50.12 | 14,514 |
Nov 7, 2024 | 50.94 | 51.22 | 50.82 | 51.03 | 51.03 | 11,624 |
Nov 6, 2024 | 50.73 | 50.90 | 50.15 | 50.38 | 50.38 | 11,456 |
Nov 5, 2024 | 50.58 | 50.67 | 50.35 | 50.50 | 50.50 | 7,697 |
Nov 4, 2024 | 49.79 | 50.26 | 49.76 | 50.19 | 50.19 | 11,761 |
Nov 1, 2024 | 50.20 | 50.32 | 49.92 | 50.03 | 50.03 | 27,604 |
Oct 31, 2024 | 49.59 | 50.08 | 49.43 | 49.90 | 49.90 | 9,291 |
Oct 30, 2024 | 49.88 | 49.97 | 49.65 | 49.75 | 49.75 | 13,730 |
Oct 29, 2024 | 50.25 | 50.76 | 50.05 | 50.24 | 50.24 | 12,624 |
Oct 28, 2024 | 50.47 | 50.60 | 50.09 | 50.42 | 50.42 | 13,894 |
Oct 25, 2024 | 50.36 | 50.50 | 50.15 | 50.35 | 50.35 | 28,518 |
Oct 24, 2024 | 50.47 | 50.57 | 50.00 | 50.13 | 50.13 | 14,574 |
Oct 23, 2024 | 50.72 | 50.85 | 50.37 | 50.48 | 50.48 | 25,891 |
Oct 22, 2024 | 50.52 | 50.82 | 50.28 | 50.58 | 50.58 | 26,313 |
Oct 21, 2024 | 50.56 | 50.71 | 50.24 | 50.42 | 50.42 | 25,729 |
Oct 18, 2024 | 50.93 | 51.19 | 50.76 | 50.94 | 50.94 | 17,014 |
Oct 17, 2024 | 50.70 | 50.70 | 50.14 | 50.33 | 50.33 | 10,544 |
Oct 16, 2024 | 50.39 | 50.67 | 50.21 | 50.58 | 50.58 | 10,307 |
Oct 15, 2024 | 50.43 | 50.56 | 49.89 | 49.91 | 49.91 | 22,709 |
Oct 14, 2024 | 50.93 | 51.29 | 50.70 | 50.97 | 50.97 | 18,287 |
Oct 11, 2024 | 50.55 | 51.05 | 50.35 | 50.98 | 50.98 | 19,348 |
Oct 10, 2024 | 50.64 | 50.78 | 50.28 | 50.71 | 50.71 | 14,567 |
Oct 9, 2024 | 50.29 | 50.59 | 50.00 | 50.51 | 50.51 | 11,233 |
Oct 8, 2024 | 50.86 | 51.03 | 49.96 | 50.77 | 50.77 | 21,414 |
Oct 7, 2024 | 52.21 | 53.55 | 51.71 | 51.97 | 51.97 | 20,564 |
Oct 4, 2024 | 51.68 | 52.88 | 51.27 | 51.38 | 51.38 | 13,962 |
Oct 3, 2024 | 51.40 | 51.55 | 48.84 | 51.12 | 51.12 | 12,800 |
Oct 2, 2024 | 51.26 | 51.55 | 50.81 | 50.88 | 50.88 | 10,333 |
Oct 1, 2024 | 49.86 | 50.02 | 49.42 | 49.92 | 49.92 | 16,264 |
Sep 30, 2024 | 50.27 | 50.46 | 49.54 | 49.64 | 49.64 | 22,416 |
Sep 27, 2024 | 49.94 | 50.36 | 49.78 | 50.02 | 50.02 | 11,312 |
Sep 26, 2024 | 49.17 | 50.27 | 49.14 | 49.74 | 49.74 | 9,916 |
Sep 25, 2024 | 48.55 | 48.72 | 48.03 | 48.65 | 48.65 | 8,645 |
Sep 24, 2024 | 47.97 | 48.63 | 47.79 | 48.63 | 48.63 | 13,224 |
Sep 23, 2024 | 47.28 | 47.47 | 47.15 | 47.37 | 47.37 | 9,083 |
Sep 20, 2024 | 47.14 | 47.31 | 46.97 | 47.11 | 47.11 | 9,134 |
Sep 19, 2024 | 47.07 | 47.19 | 46.90 | 47.09 | 47.09 | 7,821 |
Sep 18, 2024 | 46.67 | 46.87 | 46.40 | 46.52 | 46.52 | 2,527 |
Sep 17, 2024 | 46.74 | 46.92 | 46.60 | 46.85 | 46.85 | 2,804 |
Sep 16, 2024 | 46.69 | 46.74 | 46.44 | 46.47 | 46.47 | 8,528 |
Sep 13, 2024 | 46.52 | 46.81 | 46.47 | 46.66 | 46.66 | 6,394 |
Sep 12, 2024 | 46.49 | 46.74 | 46.31 | 46.45 | 46.45 | 3,239 |
Sep 11, 2024 | 46.15 | 46.24 | 45.90 | 46.08 | 46.08 | 9,339 |
Sep 10, 2024 | 46.12 | 46.21 | 45.97 | 46.03 | 46.03 | 9,385 |
Sep 9, 2024 | 45.94 | 46.19 | 45.82 | 46.12 | 46.12 | 11,855 |
Sep 6, 2024 | 46.08 | 46.42 | 45.72 | 45.74 | 45.74 | 9,847 |
Sep 5, 2024 | 46.28 | 46.47 | 46.08 | 46.24 | 46.24 | 7,884 |
Sep 4, 2024 | 46.15 | 46.47 | 46.00 | 46.35 | 46.35 | 10,928 |
Sep 3, 2024 | 46.90 | 46.99 | 46.39 | 46.54 | 46.54 | 4,663 |
Sep 2, 2024 | 46.94 | 47.01 | 46.73 | 46.85 | 46.85 | 10,812 |
Aug 30, 2024 | 47.14 | 47.20 | 46.88 | 46.93 | 46.93 | 6,980 |
Aug 29, 2024 | 46.66 | 47.01 | 46.44 | 46.91 | 46.91 | 4,612 |
Aug 28, 2024 | 46.64 | 46.88 | 46.47 | 46.56 | 46.56 | 10,353 |
Aug 27, 2024 | 46.80 | 46.99 | 46.61 | 46.67 | 46.67 | 19,158 |
Aug 23, 2024 | 47.13 | 47.26 | 46.88 | 47.12 | 47.12 | 5,371 |
Aug 22, 2024 | 47.15 | 47.43 | 46.92 | 46.99 | 46.99 | 7,925 |
Aug 21, 2024 | 47.42 | 47.58 | 47.23 | 47.47 | 47.47 | 3,276 |
Aug 20, 2024 | 47.74 | 47.87 | 47.36 | 47.44 | 47.44 | 7,254 |
Aug 19, 2024 | 47.90 | 48.06 | 47.60 | 48.06 | 48.06 | 15,132 |
Aug 16, 2024 | 47.72 | 47.96 | 47.47 | 47.75 | 47.75 | 7,828 |
Aug 15, 2024 | 47.22 | 47.69 | 47.06 | 47.56 | 47.56 | 19,744 |
Aug 14, 2024 | 47.13 | 47.48 | 46.87 | 47.10 | 47.10 | 3,566 |
Aug 13, 2024 | 47.35 | 47.35 | 47.08 | 47.27 | 47.27 | 4,303 |
Aug 12, 2024 | 47.33 | 47.51 | 47.05 | 47.34 | 47.34 | 5,728 |
Aug 9, 2024 | 47.28 | 47.38 | 46.97 | 47.05 | 47.05 | 6,703 |
Aug 8, 2024 | 46.40 | 47.15 | 46.40 | 47.12 | 47.12 | 6,189 |
Aug 7, 2024 | 46.67 | 46.94 | 46.35 | 46.75 | 46.75 | 14,105 |
Aug 6, 2024 | 45.83 | 46.08 | 45.44 | 45.79 | 45.79 | 8,548 |
Aug 5, 2024 | 44.85 | 45.45 | 44.20 | 45.28 | 45.28 | 44,435 |
Aug 2, 2024 | 46.90 | 47.05 | 46.00 | 46.21 | 46.21 | 6,884 |
Aug 1, 2024 | 47.53 | 47.81 | 47.22 | 47.27 | 47.27 | 9,744 |
Jul 31, 2024 | 47.54 | 47.72 | 47.33 | 47.63 | 47.63 | 29,628 |
Jul 30, 2024 | 46.99 | 47.06 | 46.79 | 46.78 | 46.78 | 6,972 |
Jul 29, 2024 | 47.25 | 47.29 | 46.80 | 46.78 | 46.78 | 13,673 |
Jul 26, 2024 | 46.88 | 47.08 | 46.72 | 46.95 | 46.95 | 10,637 |
Jul 25, 2024 | 46.55 | 46.72 | 46.19 | 46.65 | 46.65 | 4,434 |
Jul 24, 2024 | 47.08 | 47.10 | 46.69 | 46.76 | 46.76 | 17,443 |
Jul 23, 2024 | 47.01 | 47.35 | 46.79 | 47.19 | 47.19 | 18,875 |
Jul 22, 2024 | 47.11 | 47.47 | 47.01 | 47.27 | 47.27 | 9,790 |
Jul 19, 2024 | 47.44 | 47.44 | 47.07 | 47.10 | 47.10 | 4,209 |
Jul 18, 2024 | 47.99 | 48.02 | 47.37 | 47.41 | 47.41 | 8,297 |
Jul 17, 2024 | 48.12 | 48.12 | 47.60 | 47.64 | 47.64 | 11,460 |
Jul 16, 2024 | 48.31 | 48.47 | 48.12 | 48.30 | 48.30 | 18,914 |
Jul 15, 2024 | 48.23 | 48.48 | 48.11 | 48.27 | 48.27 | 14,445 |
Jul 12, 2024 | 48.78 | 48.78 | 48.47 | 48.56 | 48.56 | 7,068 |
Jul 11, 2024 | 48.76 | 48.85 | 48.52 | 48.60 | 48.60 | 6,472 |
Jul 10, 2024 | 48.48 | 48.63 | 48.29 | 48.42 | 48.42 | 10,768 |
Jul 9, 2024 | 48.44 | 48.51 | 48.25 | 48.38 | 48.38 | 8,839 |
Jul 8, 2024 | 48.19 | 49.00 | 48.05 | 48.19 | 48.19 | 13,215 |
Jul 5, 2024 | 48.37 | 48.40 | 47.78 | 48.00 | 48.00 | 5,496 |
Jul 4, 2024 | 48.46 | 48.56 | 48.23 | 48.32 | 48.32 | 4,754 |
Jul 3, 2024 | 48.06 | 48.32 | 47.74 | 48.28 | 48.28 | 5,575 |
Jul 2, 2024 | 47.91 | 47.94 | 47.63 | 47.81 | 47.81 | 4,373 |
Jul 1, 2024 | 47.96 | 48.03 | 47.73 | 47.95 | 47.95 | 11,161 |
Jun 28, 2024 | 48.00 | 49.00 | 47.71 | 48.00 | 48.00 | 8,953 |
Jun 27, 2024 | 47.76 | 47.88 | 47.56 | 47.67 | 47.67 | 11,193 |
Jun 26, 2024 | 47.88 | 48.08 | 47.60 | 47.71 | 47.71 | 6,969 |
Jun 25, 2024 | 47.79 | 47.90 | 47.57 | 47.63 | 47.63 | 3,441 |
Jun 24, 2024 | 47.85 | 48.13 | 47.61 | 47.95 | 47.95 | 11,732 |
Jun 21, 2024 | 48.09 | 48.24 | 47.90 | 48.06 | 48.06 | 8,756 |
Jun 20, 2024 | 48.26 | 48.35 | 47.90 | 47.99 | 47.99 | 4,842 |
Jun 19, 2024 | 48.20 | 48.39 | 47.99 | 48.19 | 48.19 | 8,979 |
Jun 18, 2024 | 47.78 | 48.06 | 47.38 | 48.01 | 48.01 | 7,746 |
Jun 17, 2024 | 47.70 | 47.76 | 47.47 | 47.60 | 47.60 | 10,043 |
Jun 14, 2024 | 47.29 | 47.54 | 47.19 | 47.48 | 47.48 | 6,174 |
Jun 13, 2024 | 47.18 | 47.28 | 46.94 | 47.08 | 47.08 | 9,106 |
Jun 12, 2024 | 46.99 | 47.08 | 46.81 | 47.05 | 47.05 | 5,415 |
Jun 11, 2024 | 47.12 | 47.15 | 46.74 | 46.87 | 46.87 | 7,028 |
Jun 10, 2024 | 47.01 | 47.20 | 46.76 | 47.10 | 47.10 | 7,877 |
Jun 7, 2024 | 47.01 | 47.19 | 46.83 | 47.00 | 47.00 | 8,829 |
Jun 6, 2024 | 46.97 | 47.29 | 46.60 | 47.06 | 47.06 | 10,124 |
Jun 5, 2024 | 46.45 | 46.80 | 46.24 | 46.75 | 46.75 | 6,396 |
Jun 4, 2024 | 46.22 | 46.24 | 45.67 | 45.93 | 45.93 | 12,440 |
Jun 3, 2024 | 47.30 | 47.44 | 46.78 | 46.81 | 46.81 | 11,398 |
May 31, 2024 | 46.60 | 46.70 | 46.22 | 46.30 | 46.30 | 6,785 |
May 30, 2024 | 46.85 | 46.99 | 46.67 | 46.95 | 46.95 | 8,494 |
May 29, 2024 | 47.25 | 47.26 | 46.96 | 47.06 | 47.06 | 5,901 |
May 28, 2024 | 47.74 | 47.88 | 47.42 | 47.53 | 47.53 | 12,546 |
May 24, 2024 | 47.76 | 47.92 | 47.63 | 47.74 | 47.74 | 7,041 |
May 23, 2024 | 48.17 | 48.17 | 47.76 | 47.87 | 47.87 | 9,582 |
May 22, 2024 | 48.08 | 48.33 | 47.88 | 48.01 | 48.01 | 7,890 |
May 21, 2024 | 48.40 | 48.40 | 47.97 | 48.13 | 48.13 | 22,849 |
May 20, 2024 | 48.58 | 48.62 | 48.32 | 48.50 | 48.50 | 13,835 |
May 17, 2024 | 48.56 | 48.78 | 48.38 | 48.64 | 48.64 | 10,324 |
May 16, 2024 | 48.22 | 48.54 | 47.94 | 48.41 | 48.41 | 10,818 |
May 15, 2024 | 48.13 | 48.26 | 47.92 | 48.19 | 48.19 | 22,287 |
May 14, 2024 | 48.08 | 48.25 | 47.90 | 48.13 | 48.13 | 9,018 |
May 13, 2024 | 47.93 | 48.15 | 47.74 | 48.01 | 48.01 | 11,174 |
May 10, 2024 | 47.78 | 47.99 | 47.57 | 47.74 | 47.74 | 10,608 |
May 9, 2024 | 47.61 | 47.69 | 47.36 | 47.52 | 47.52 | 9,978 |
May 8, 2024 | 47.53 | 47.61 | 47.21 | 47.46 | 47.46 | 8,525 |
May 7, 2024 | 47.59 | 47.62 | 47.20 | 47.42 | 47.42 | 18,019 |
May 3, 2024 | 47.38 | 47.81 | 46.92 | 47.55 | 47.55 | 7,590 |
May 2, 2024 | 46.99 | 47.31 | 46.74 | 47.22 | 47.22 | 11,425 |
May 1, 2024 | 46.58 | 46.62 | 46.18 | 46.46 | 46.46 | 8,957 |
Apr 30, 2024 | 46.87 | 46.87 | 46.37 | 46.41 | 46.41 | 8,813 |
Apr 29, 2024 | 46.70 | 46.86 | 46.51 | 46.68 | 46.68 | 16,319 |
Apr 26, 2024 | 46.49 | 46.72 | 46.10 | 46.56 | 46.56 | 9,078 |
Apr 25, 2024 | 45.99 | 46.05 | 45.53 | 45.81 | 45.81 | 7,624 |
Apr 24, 2024 | 46.37 | 46.46 | 45.92 | 46.00 | 46.00 | 8,242 |
Apr 23, 2024 | 46.02 | 46.15 | 45.75 | 45.83 | 45.83 | 11,395 |
Apr 22, 2024 | 45.67 | 45.83 | 45.36 | 45.71 | 45.71 | 9,877 |
Apr 19, 2024 | 45.07 | 45.30 | 44.69 | 45.22 | 45.22 | 7,119 |
Apr 18, 2024 | 45.54 | 45.72 | 45.12 | 45.35 | 45.35 | 7,329 |
Apr 17, 2024 | 45.29 | 45.37 | 44.97 | 45.11 | 45.11 | 22,050 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%