Amsterdam - Delayed Quote • EUR
Vanguard FTSE Emerging Markets UCITS ETF USD Distributing (VFEM.AS)
At close: September 13 at 5:29 PM GMT+2
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 |
---|---|---|---|---|---|---|
Sep 13, 2024 | 53.92 | 53.98 | 53.70 | 53.94 | 53.94 | 500 |
Sep 12, 2024 | 53.87 | 53.93 | 53.50 | 53.64 | 53.64 | 1,489 |
Sep 11, 2024 | 53.87 | 53.92 | 53.49 | 53.71 | 53.71 | 2,832 |
Sep 10, 2024 | 53.98 | 53.98 | 53.69 | 53.72 | 53.72 | 2,168 |
Sep 9, 2024 | 53.58 | 53.95 | 53.50 | 53.81 | 53.81 | 5,332 |
Sep 6, 2024 | 54.04 | 54.20 | 53.39 | 53.46 | 53.46 | 10,740 |
Sep 5, 2024 | 54.07 | 54.35 | 53.89 | 54.10 | 54.10 | 11,720 |
Sep 4, 2024 | 53.93 | 54.30 | 53.77 | 54.17 | 54.17 | 2,495 |
Sep 3, 2024 | 54.85 | 54.90 | 54.29 | 54.48 | 54.48 | 1,501 |
Sep 2, 2024 | 54.87 | 54.88 | 54.74 | 54.84 | 54.84 | 4,110 |
Aug 30, 2024 | 55.00 | 55.17 | 54.90 | 54.91 | 54.91 | 4,011 |
Aug 29, 2024 | 54.48 | 54.99 | 54.48 | 54.92 | 54.92 | 2,631 |
Aug 28, 2024 | 54.61 | 54.78 | 54.43 | 54.49 | 54.49 | 5,850 |
Aug 27, 2024 | 54.66 | 54.67 | 54.45 | 54.53 | 54.53 | 11,151 |
Aug 26, 2024 | 54.89 | 54.99 | 54.42 | 54.51 | 54.51 | 2,962 |
Aug 23, 2024 | 54.66 | 54.99 | 54.65 | 54.86 | 54.86 | 4,478 |
Aug 22, 2024 | 54.60 | 54.90 | 54.60 | 54.58 | 54.58 | 2,796 |
Aug 21, 2024 | 54.73 | 55.07 | 54.61 | 54.92 | 54.92 | 312 |
Aug 20, 2024 | 55.21 | 55.30 | 54.83 | 54.84 | 54.84 | 9,955 |
Aug 19, 2024 | 55.33 | 55.59 | 55.20 | 55.54 | 55.54 | 1,599 |
Aug 16, 2024 | 55.22 | 55.28 | 54.97 | 55.20 | 55.20 | 830 |
Aug 15, 2024 | 54.16 | 54.95 | 54.16 | 54.90 | 54.90 | 2,042 |
Aug 14, 2024 | 54.30 | 54.36 | 53.88 | 54.08 | 54.08 | 1,246 |
Aug 13, 2024 | 54.42 | 54.60 | 54.40 | 54.51 | 54.51 | 3,460 |
Aug 12, 2024 | 54.50 | 54.69 | 54.35 | 54.51 | 54.51 | 5,294 |
Aug 9, 2024 | 54.32 | 54.49 | 54.08 | 54.20 | 54.20 | 1,914 |
Aug 8, 2024 | 53.34 | 54.14 | 53.15 | 54.12 | 54.12 | 480 |
Aug 7, 2024 | 53.25 | 53.89 | 53.25 | 53.59 | 53.59 | 3,838 |
Aug 6, 2024 | 52.64 | 52.72 | 52.12 | 52.55 | 52.55 | 10,630 |
Aug 5, 2024 | 51.69 | 52.00 | 50.65 | 51.99 | 51.99 | 11,317 |
Aug 2, 2024 | 54.49 | 54.49 | 53.33 | 53.41 | 53.41 | 6,236 |
Aug 1, 2024 | 55.59 | 55.70 | 55.21 | 55.21 | 55.21 | 7,239 |
Jul 31, 2024 | 55.49 | 55.73 | 55.46 | 55.72 | 55.72 | 2,320 |
Jul 30, 2024 | 54.92 | 54.96 | 54.56 | 54.56 | 54.56 | 2,680 |
Jul 29, 2024 | 55.03 | 55.23 | 54.73 | 54.75 | 54.75 | 2,716 |
Jul 26, 2024 | 54.69 | 54.88 | 54.69 | 54.83 | 54.83 | 771 |
Jul 25, 2024 | 54.48 | 54.59 | 54.19 | 54.49 | 54.49 | 7,078 |
Jul 24, 2024 | 55.08 | 55.16 | 54.80 | 54.84 | 54.84 | 2,540 |
Jul 23, 2024 | 55.02 | 55.36 | 54.73 | 55.33 | 55.33 | 5,581 |
Jul 22, 2024 | 55.06 | 55.52 | 55.06 | 55.29 | 55.29 | 3,486 |
Jul 19, 2024 | 55.38 | 55.38 | 55.06 | 55.06 | 55.06 | 2,682 |
Jul 18, 2024 | 56.17 | 56.17 | 55.54 | 55.54 | 55.54 | 2,680 |
Jul 17, 2024 | 56.30 | 56.39 | 55.89 | 55.89 | 55.89 | 1,473 |
Jul 16, 2024 | 56.55 | 56.74 | 56.41 | 56.60 | 56.60 | 895 |
Jul 15, 2024 | 56.80 | 56.80 | 56.43 | 56.57 | 56.57 | 5,218 |
Jul 12, 2024 | 56.99 | 57.16 | 56.86 | 57.02 | 57.02 | 7,400 |
Jul 11, 2024 | 57.00 | 57.10 | 56.88 | 56.88 | 56.88 | 4,573 |
Jul 10, 2024 | 56.40 | 56.68 | 56.38 | 56.66 | 56.66 | 933 |
Jul 9, 2024 | 56.29 | 56.48 | 56.21 | 56.37 | 56.37 | 2,600 |
Jul 8, 2024 | 56.12 | 56.30 | 56.11 | 56.22 | 56.22 | 1,343 |
Jul 5, 2024 | 56.23 | 56.23 | 55.80 | 55.95 | 55.95 | 2,627 |
Jul 4, 2024 | 56.30 | 56.41 | 56.23 | 56.25 | 56.25 | 9,004 |
Jul 3, 2024 | 55.83 | 56.25 | 55.83 | 56.23 | 56.23 | 7,629 |
Jul 2, 2024 | 55.42 | 55.63 | 55.42 | 55.60 | 55.60 | 7,226 |
Jul 1, 2024 | 55.47 | 55.73 | 55.47 | 55.71 | 55.71 | 3,496 |
Jun 28, 2024 | 55.86 | 56.06 | 55.76 | 55.78 | 55.78 | 3,325 |
Jun 27, 2024 | 55.55 | 55.66 | 55.45 | 55.53 | 55.53 | 3,410 |
Jun 26, 2024 | 55.86 | 56.00 | 55.50 | 55.50 | 55.50 | 3,199 |
Jun 25, 2024 | 55.64 | 55.74 | 55.58 | 55.52 | 55.52 | 3,070 |
Jun 24, 2024 | 55.73 | 56.03 | 55.66 | 55.94 | 55.94 | 4,944 |
Jun 21, 2024 | 56.06 | 56.06 | 55.90 | 55.94 | 55.94 | 2,296 |
Jun 20, 2024 | 56.24 | 56.34 | 55.91 | 55.94 | 55.94 | 5,910 |
Jun 19, 2024 | 56.28 | 56.43 | 56.13 | 56.19 | 56.19 | 1,457 |
Jun 18, 2024 | 55.65 | 55.97 | 55.60 | 55.92 | 55.92 | 46,414 |
Jun 17, 2024 | 55.63 | 55.64 | 55.42 | 55.49 | 55.49 | 3,009 |
Jun 14, 2024 | 55.37 | 55.57 | 55.28 | 55.45 | 55.45 | 3,215 |
Jun 13, 2024 | 54.99 | 55.05 | 54.86 | 54.97 | 54.97 | 4,681 |
Jun 12, 2024 | 55.44 | 55.50 | 55.24 | 55.32 | 55.32 | 2,817 |
Jun 11, 2024 | 55.24 | 55.38 | 55.11 | 55.17 | 55.17 | 8,912 |
Jun 10, 2024 | 55.24 | 55.42 | 55.05 | 55.43 | 55.43 | 1,503 |
Jun 7, 2024 | 54.83 | 55.08 | 54.79 | 54.99 | 54.99 | 14,904 |
Jun 6, 2024 | 54.68 | 54.98 | 54.68 | 54.89 | 54.89 | 2,502 |
Jun 5, 2024 | 54.01 | 54.59 | 54.00 | 54.59 | 54.59 | 4,219 |
Jun 4, 2024 | 53.56 | 53.90 | 53.42 | 53.59 | 53.59 | 20,868 |
Jun 3, 2024 | 55.10 | 55.25 | 54.60 | 54.60 | 54.60 | 11,723 |
May 31, 2024 | 54.29 | 54.31 | 53.92 | 53.92 | 53.92 | 8,271 |
May 30, 2024 | 54.69 | 54.85 | 54.57 | 54.83 | 54.83 | 5,021 |
May 29, 2024 | 55.13 | 55.18 | 54.92 | 54.95 | 54.95 | 2,281 |
May 28, 2024 | 55.75 | 55.75 | 55.50 | 55.49 | 55.49 | 30,547 |
May 27, 2024 | 55.88 | 55.97 | 55.76 | 55.89 | 55.89 | 2,526 |
May 24, 2024 | 55.72 | 55.82 | 55.60 | 55.66 | 55.66 | 8,454 |
May 23, 2024 | 56.10 | 56.17 | 55.75 | 55.85 | 55.85 | 5,486 |
May 22, 2024 | 56.09 | 56.34 | 55.98 | 56.04 | 56.04 | 11,666 |
May 21, 2024 | 55.88 | 56.10 | 55.85 | 55.99 | 55.99 | 4,096 |
May 20, 2024 | 56.32 | 56.40 | 56.15 | 56.37 | 56.37 | 948 |
May 17, 2024 | 56.18 | 56.54 | 56.11 | 56.54 | 56.54 | 5,750 |
May 16, 2024 | 55.67 | 56.17 | 55.67 | 56.04 | 56.04 | 2,683 |
May 15, 2024 | 55.60 | 55.75 | 55.51 | 55.76 | 55.76 | 4,337 |
May 14, 2024 | 55.55 | 55.63 | 55.32 | 55.51 | 55.51 | 2,603 |
May 13, 2024 | 55.30 | 55.56 | 55.28 | 55.45 | 55.45 | 4,237 |
May 10, 2024 | 55.04 | 55.25 | 55.01 | 55.09 | 55.09 | 2,832 |
May 9, 2024 | 54.99 | 54.99 | 54.64 | 54.79 | 54.79 | 2,264 |
May 8, 2024 | 54.80 | 54.88 | 54.59 | 54.81 | 54.81 | 1,251 |
May 7, 2024 | 54.83 | 54.84 | 54.70 | 54.84 | 54.84 | 3,274 |
May 6, 2024 | 55.03 | 55.17 | 55.00 | 55.05 | 55.05 | 4,130 |
May 3, 2024 | 54.98 | 55.14 | 54.80 | 55.01 | 55.01 | 13,200 |
May 2, 2024 | 54.44 | 54.81 | 54.44 | 54.79 | 54.79 | 5,537 |
Apr 30, 2024 | 54.32 | 54.45 | 54.00 | 54.03 | 54.03 | 6,163 |
Apr 29, 2024 | 54.17 | 54.35 | 54.16 | 54.29 | 54.29 | 4,463 |
Apr 26, 2024 | 53.76 | 54.03 | 53.52 | 53.95 | 53.95 | 2,977 |
Apr 25, 2024 | 53.22 | 53.28 | 52.91 | 52.96 | 52.96 | 4,407 |
Apr 24, 2024 | 53.47 | 53.56 | 53.12 | 53.17 | 53.17 | 3,079 |
Apr 23, 2024 | 52.98 | 53.02 | 52.82 | 53.02 | 53.02 | 1,286 |
Apr 22, 2024 | 52.45 | 52.71 | 52.45 | 52.71 | 52.71 | 1,621 |
Apr 19, 2024 | 52.05 | 52.36 | 51.93 | 52.30 | 52.30 | 2,259 |
Apr 18, 2024 | 52.90 | 52.90 | 52.45 | 52.66 | 52.66 | 1,711 |
Apr 17, 2024 | 52.57 | 52.74 | 52.43 | 52.45 | 52.45 | 4,612 |
Apr 16, 2024 | 52.81 | 52.81 | 52.33 | 52.50 | 52.50 | 5,679 |
Apr 15, 2024 | 53.52 | 53.67 | 53.36 | 53.42 | 53.42 | 9,594 |
Apr 12, 2024 | 54.02 | 54.07 | 53.45 | 53.48 | 53.48 | 5,547 |
Apr 11, 2024 | 53.90 | 54.05 | 53.73 | 53.84 | 53.84 | 654 |
Apr 10, 2024 | 53.85 | 54.00 | 53.60 | 53.67 | 53.67 | 11,457 |
Apr 9, 2024 | 53.53 | 53.69 | 53.45 | 53.67 | 53.67 | 3,325 |
Apr 8, 2024 | 53.08 | 53.43 | 53.03 | 53.33 | 53.33 | 4,927 |
Apr 5, 2024 | 52.85 | 53.09 | 52.73 | 52.91 | 52.91 | 5,221 |
Apr 4, 2024 | 53.00 | 53.30 | 52.90 | 53.29 | 53.29 | 3,845 |
Apr 3, 2024 | 53.07 | 53.07 | 52.90 | 52.98 | 52.98 | 886 |
Apr 2, 2024 | 53.34 | 53.61 | 53.14 | 53.26 | 53.26 | 7,316 |
Mar 28, 2024 | 52.52 | 52.83 | 52.50 | 52.72 | 52.72 | 5,721 |
Mar 27, 2024 | 52.21 | 52.31 | 52.15 | 52.25 | 52.25 | 4,255 |
Mar 26, 2024 | 52.42 | 52.48 | 52.12 | 52.28 | 52.28 | 3,379 |
Mar 25, 2024 | 52.48 | 52.48 | 52.06 | 52.23 | 52.23 | 5,744 |
Mar 22, 2024 | 52.45 | 52.50 | 52.25 | 52.39 | 52.39 | 4,507 |
Mar 21, 2024 | 52.50 | 52.64 | 52.41 | 52.54 | 52.54 | 6,239 |
Mar 20, 2024 | 51.97 | 52.23 | 51.90 | 52.09 | 52.09 | 1,843 |
Mar 19, 2024 | 52.10 | 52.12 | 51.80 | 52.00 | 52.00 | 2,531 |
Mar 18, 2024 | 52.26 | 52.40 | 52.11 | 52.19 | 52.19 | 4,195 |
Mar 15, 2024 | 52.20 | 52.27 | 52.01 | 52.06 | 52.06 | 3,124 |
Mar 14, 2024 | 52.45 | 52.45 | 52.02 | 52.20 | 52.20 | 1,537 |
Mar 13, 2024 | 52.49 | 52.49 | 52.26 | 52.31 | 52.31 | 2,925 |
Mar 12, 2024 | 52.57 | 52.74 | 52.49 | 52.63 | 52.63 | 7,289 |
Mar 11, 2024 | 52.04 | 52.33 | 52.00 | 52.22 | 52.22 | 2,132 |
Mar 8, 2024 | 52.09 | 52.27 | 52.03 | 52.06 | 52.06 | 3,580 |
Mar 7, 2024 | 51.96 | 52.15 | 51.72 | 52.02 | 52.02 | 7,847 |
Mar 6, 2024 | 51.77 | 52.10 | 51.77 | 52.04 | 52.04 | 2,386 |
Mar 5, 2024 | 51.74 | 51.76 | 51.50 | 51.55 | 51.55 | 5,498 |
Mar 4, 2024 | 52.06 | 52.19 | 51.83 | 51.90 | 51.90 | 4,334 |
Mar 1, 2024 | 51.82 | 52.20 | 51.80 | 52.20 | 52.20 | 4,873 |
Feb 29, 2024 | 51.65 | 51.65 | 51.31 | 51.53 | 51.53 | 21,116 |
Feb 28, 2024 | 51.80 | 51.80 | 51.38 | 51.38 | 51.38 | 6,963 |
Feb 27, 2024 | 51.90 | 52.19 | 51.90 | 52.07 | 52.07 | 1,256 |
Feb 26, 2024 | 52.05 | 52.05 | 51.84 | 51.84 | 51.84 | 8,040 |
Feb 23, 2024 | 52.30 | 52.30 | 52.10 | 52.17 | 52.17 | 1,707 |
Feb 22, 2024 | 52.00 | 52.30 | 52.00 | 52.12 | 52.12 | 6,051 |
Feb 21, 2024 | 51.91 | 52.00 | 51.75 | 51.83 | 51.83 | 15,792 |
Feb 20, 2024 | 51.95 | 51.95 | 51.66 | 51.70 | 51.70 | 8,611 |
Feb 19, 2024 | 51.83 | 51.87 | 51.62 | 51.82 | 51.82 | 1,228 |
Feb 16, 2024 | 51.93 | 52.13 | 51.93 | 51.98 | 51.98 | 5,222 |
Feb 15, 2024 | 51.50 | 51.68 | 51.48 | 51.57 | 51.57 | 1,714 |
Feb 14, 2024 | 51.12 | 51.57 | 51.12 | 51.45 | 51.45 | 5,280 |
Feb 13, 2024 | 51.62 | 51.66 | 51.00 | 51.03 | 51.03 | 5,329 |
Feb 12, 2024 | 50.96 | 51.84 | 50.96 | 51.70 | 51.70 | 12,944 |
Feb 9, 2024 | 51.14 | 51.24 | 50.86 | 50.99 | 50.99 | 4,190 |
Feb 8, 2024 | 51.38 | 51.38 | 51.10 | 51.21 | 51.21 | 3,712 |
Feb 7, 2024 | 51.35 | 51.58 | 51.25 | 51.38 | 51.38 | 6,156 |
Feb 6, 2024 | 51.16 | 51.56 | 51.11 | 51.44 | 51.44 | 7,006 |
Feb 5, 2024 | 50.21 | 50.37 | 50.16 | 50.27 | 50.27 | 4,660 |
Feb 2, 2024 | 50.00 | 50.11 | 49.88 | 49.95 | 49.95 | 2,551 |
Feb 1, 2024 | 50.09 | 50.26 | 49.85 | 49.85 | 49.85 | 2,284 |
Jan 31, 2024 | 49.91 | 50.10 | 49.74 | 50.10 | 50.10 | 2,605 |
Jan 30, 2024 | 50.19 | 50.29 | 49.84 | 49.92 | 49.92 | 1,879 |
Jan 29, 2024 | 50.67 | 50.84 | 50.45 | 50.53 | 50.53 | 3,801 |
Jan 26, 2024 | 50.24 | 50.50 | 50.13 | 50.43 | 50.43 | 1,708 |
Jan 25, 2024 | 50.28 | 50.60 | 50.01 | 50.45 | 50.45 | 4,309 |
Jan 24, 2024 | 49.93 | 50.35 | 49.92 | 50.30 | 50.30 | 9,039 |
Jan 23, 2024 | 49.10 | 49.73 | 49.00 | 49.50 | 49.50 | 5,064 |
Jan 22, 2024 | 49.06 | 49.29 | 48.96 | 49.15 | 49.15 | 7,905 |
Jan 19, 2024 | 49.37 | 49.47 | 49.15 | 49.23 | 49.23 | 12,125 |
Jan 18, 2024 | 48.92 | 49.31 | 48.92 | 49.20 | 49.20 | 3,698 |
Jan 17, 2024 | 48.91 | 48.93 | 48.70 | 48.82 | 48.82 | 4,852 |
Jan 16, 2024 | 49.70 | 49.90 | 49.56 | 49.71 | 49.71 | 7,498 |
Jan 15, 2024 | 50.13 | 50.19 | 49.95 | 50.00 | 50.00 | 4,120 |
Jan 12, 2024 | 49.87 | 50.31 | 49.87 | 50.11 | 50.11 | 4,241 |
Jan 11, 2024 | 49.92 | 50.01 | 49.70 | 49.71 | 49.71 | 3,589 |
Jan 10, 2024 | 49.79 | 49.90 | 49.53 | 49.61 | 49.61 | 3,810 |
Jan 9, 2024 | 50.03 | 50.03 | 49.70 | 49.84 | 49.84 | 2,497 |
Jan 8, 2024 | 50.18 | 50.18 | 49.83 | 50.09 | 50.09 | 7,501 |
Jan 5, 2024 | 50.39 | 50.42 | 50.20 | 50.35 | 50.35 | 4,536 |
Jan 4, 2024 | 50.40 | 50.53 | 50.27 | 50.38 | 50.38 | 7,008 |
Jan 3, 2024 | 50.41 | 50.42 | 50.09 | 50.39 | 50.39 | 8,954 |
Jan 2, 2024 | 50.47 | 50.57 | 50.33 | 50.41 | 50.41 | 8,255 |
Dec 29, 2023 | 50.50 | 50.57 | 50.26 | 50.47 | 50.47 | 8,029 |
Dec 28, 2023 | 50.27 | 50.43 | 50.13 | 50.43 | 50.43 | 5,445 |
Dec 27, 2023 | 49.73 | 50.06 | 49.73 | 49.75 | 49.75 | 5,609 |
Dec 22, 2023 | 49.46 | 49.66 | 49.24 | 49.66 | 49.66 | 6,384 |
Dec 21, 2023 | 49.68 | 49.80 | 49.61 | 49.78 | 49.78 | 5,379 |
Dec 20, 2023 | 49.98 | 50.00 | 49.51 | 49.64 | 49.64 | 4,398 |
Dec 19, 2023 | 49.80 | 50.14 | 49.80 | 50.10 | 50.10 | 7,998 |
Dec 18, 2023 | 50.15 | 50.15 | 49.69 | 49.80 | 49.80 | 4,949 |
Dec 15, 2023 | 49.91 | 50.34 | 49.91 | 50.28 | 50.28 | 1,890 |
Dec 14, 2023 | 49.94 | 49.94 | 49.71 | 49.88 | 49.88 | 4,054 |
Dec 13, 2023 | 49.57 | 49.65 | 49.49 | 49.50 | 49.50 | 6,102 |
Dec 12, 2023 | 49.99 | 49.99 | 49.55 | 49.68 | 49.68 | 1,803 |
Dec 11, 2023 | 49.75 | 50.00 | 49.61 | 49.95 | 49.95 | 3,736 |
Dec 8, 2023 | 49.74 | 50.25 | 49.61 | 49.83 | 49.83 | 3,461 |
Dec 7, 2023 | 49.71 | 49.90 | 49.60 | 49.76 | 49.76 | 2,022 |
Dec 6, 2023 | 49.90 | 50.00 | 49.77 | 49.88 | 49.88 | 4,012 |
Dec 5, 2023 | 49.51 | 49.51 | 49.30 | 49.53 | 49.53 | 1,547 |
Dec 4, 2023 | 49.58 | 49.87 | 49.58 | 49.73 | 49.73 | 2,900 |
Dec 1, 2023 | 49.61 | 49.85 | 49.45 | 49.79 | 49.79 | 11,900 |
Nov 30, 2023 | 49.47 | 49.64 | 49.30 | 49.60 | 49.60 | 438 |
Nov 29, 2023 | 49.21 | 49.45 | 49.20 | 49.32 | 49.32 | 697 |
Nov 28, 2023 | 49.25 | 49.47 | 49.25 | 49.43 | 49.43 | 3,160 |
Nov 27, 2023 | 49.29 | 49.36 | 49.17 | 49.26 | 49.26 | 2,681 |
Nov 24, 2023 | 49.48 | 49.55 | 49.37 | 49.51 | 49.51 | 1,773 |
Nov 23, 2023 | 49.91 | 49.93 | 49.77 | 49.83 | 49.83 | 469 |
Nov 22, 2023 | 49.53 | 49.76 | 49.41 | 49.71 | 49.71 | 1,759 |
Nov 21, 2023 | 49.62 | 49.78 | 49.45 | 49.58 | 49.58 | 1,438 |
Nov 20, 2023 | 49.45 | 49.82 | 49.43 | 49.77 | 49.77 | 1,815 |
Nov 17, 2023 | 49.66 | 49.71 | 49.50 | 49.55 | 49.55 | 292 |
Nov 16, 2023 | 49.88 | 49.88 | 49.39 | 49.47 | 49.47 | 675 |
Nov 15, 2023 | 49.76 | 50.22 | 49.76 | 50.33 | 50.33 | 4,919 |
Nov 14, 2023 | 49.17 | 49.71 | 49.17 | 49.68 | 49.68 | 2,687 |
Nov 13, 2023 | 49.21 | 49.40 | 49.19 | 49.42 | 49.42 | 1,905 |
Nov 10, 2023 | 49.03 | 49.21 | 48.82 | 49.18 | 49.18 | 3,428 |
Nov 9, 2023 | 49.22 | 49.38 | 49.22 | 49.31 | 49.31 | 1,125 |
Nov 8, 2023 | 49.42 | 49.60 | 49.39 | 49.40 | 49.40 | 18,678 |
Nov 7, 2023 | 49.44 | 49.65 | 49.39 | 49.58 | 49.58 | 803 |
Nov 6, 2023 | 49.54 | 49.68 | 49.46 | 49.51 | 49.51 | 1,286 |
Nov 3, 2023 | 49.26 | 49.45 | 48.98 | 49.39 | 49.39 | 7,881 |
Nov 2, 2023 | 48.68 | 48.98 | 48.50 | 48.98 | 48.98 | 1,048 |
Nov 1, 2023 | 47.88 | 48.39 | 47.88 | 48.38 | 48.38 | 1,357 |
Oct 31, 2023 | 47.67 | 47.88 | 47.65 | 47.78 | 47.78 | 8,204 |
Oct 30, 2023 | 48.46 | 48.67 | 48.02 | 48.07 | 48.07 | 2,202 |
Oct 27, 2023 | 48.40 | 48.46 | 48.06 | 48.06 | 48.06 | 2,124 |
Oct 26, 2023 | 47.57 | 48.05 | 47.57 | 47.98 | 47.98 | 4,619 |
Oct 25, 2023 | 48.09 | 48.18 | 47.73 | 48.06 | 48.06 | 13,618 |
Oct 24, 2023 | 47.57 | 48.45 | 47.45 | 48.44 | 48.44 | 3,990 |
Oct 23, 2023 | 47.81 | 47.81 | 47.34 | 47.66 | 47.66 | 9,012 |
Oct 20, 2023 | 48.27 | 48.38 | 48.05 | 48.06 | 48.06 | 2,637 |
Oct 19, 2023 | 48.86 | 48.86 | 48.65 | 48.74 | 48.74 | 398 |
Oct 18, 2023 | 49.33 | 49.37 | 48.92 | 48.92 | 48.92 | 977 |
Oct 17, 2023 | 49.82 | 49.82 | 49.40 | 49.65 | 49.65 | 610 |
Oct 16, 2023 | 49.64 | 49.98 | 49.50 | 49.94 | 49.94 | 5,377 |
Oct 13, 2023 | 49.78 | 50.01 | 49.63 | 49.82 | 49.82 | 4,768 |
Oct 12, 2023 | 50.33 | 50.37 | 49.90 | 49.93 | 49.93 | 1,519 |
Oct 11, 2023 | 49.85 | 50.13 | 49.84 | 50.01 | 50.01 | 1,564 |
Oct 10, 2023 | 49.27 | 49.94 | 49.27 | 49.86 | 49.86 | 3,329 |
Oct 9, 2023 | 49.29 | 49.35 | 48.96 | 49.11 | 49.11 | 4,222 |
Oct 6, 2023 | 49.18 | 49.30 | 49.09 | 49.35 | 49.35 | 537 |
Oct 5, 2023 | 49.14 | 49.14 | 48.83 | 48.80 | 48.80 | 7,737 |
Oct 4, 2023 | 49.02 | 49.08 | 48.83 | 48.93 | 48.93 | 2,427 |
Oct 3, 2023 | 49.61 | 49.69 | 49.36 | 49.43 | 49.43 | 3,298 |
Oct 2, 2023 | 49.80 | 50.00 | 49.69 | 49.75 | 49.75 | 6,005 |
Sep 29, 2023 | 50.14 | 50.14 | 49.70 | 49.77 | 49.77 | 6,173 |
Sep 28, 2023 | 49.79 | 49.79 | 49.41 | 49.52 | 49.52 | 2,105 |
Sep 27, 2023 | 49.70 | 49.93 | 49.67 | 49.79 | 49.79 | 1,401 |
Sep 26, 2023 | 49.50 | 49.72 | 49.44 | 49.63 | 49.63 | 10,319 |
Sep 25, 2023 | 49.66 | 50.02 | 49.59 | 49.95 | 49.95 | 1,852 |
Sep 22, 2023 | 49.95 | 50.22 | 49.91 | 49.98 | 49.98 | 9,966 |
Sep 21, 2023 | 49.69 | 49.70 | 49.28 | 49.34 | 49.34 | 3,144 |
Sep 20, 2023 | 50.10 | 50.20 | 49.93 | 50.11 | 50.11 | 4,052 |
Sep 19, 2023 | 50.30 | 50.33 | 50.08 | 50.08 | 50.08 | 3,699 |
Sep 18, 2023 | 50.51 | 50.58 | 50.20 | 50.28 | 50.28 | 8,349 |
Sep 15, 2023 | 50.91 | 51.07 | 50.46 | 50.51 | 50.51 | 1,943 |
Sep 14, 2023 | 50.40 | 50.86 | 50.29 | 50.85 | 50.85 | 2,981 |
Sep 13, 2023 | 50.72 | 50.95 | 50.55 | 50.87 | 50.87 | 1,344 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
24.87
+3.54%
XHB SPDR S&P Homebuilders ETF
119.53
+3.30%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.26
+3.07%
HOMZ The Hoya Capital Housing ETF
50.51
+3.06%
RWJ Invesco S&P SmallCap 600 Revenue ETF
44.23
+3.03%
ITB iShares U.S. Home Construction ETF
123.97
+2.98%
GOEX Global X Gold Explorers ETF
33.39
+2.89%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.85
+2.88%
PKB Invesco Building & Construction ETF
75.88
+2.79%
XSMO Invesco S&P SmallCap Momentum ETF
64.38
+2.73%
IJR iShares Core S&P Small-Cap ETF
114.35
+2.60%
DWAS Invesco DWA SmallCap Momentum ETF
90.64
+2.59%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
44.47
+2.56%
XME SPDR S&P Metals and Mining ETF
58.65
+2.55%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
105.38
+2.53%
FLN First Trust Latin America AlphaDEX Fund
18.50
+2.49%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
116.58
+2.47%
UTES Virtus Reaves Utilities ETF
59.18
+2.42%
EZM WisdomTree U.S. MidCap Earnings Fund
60.31
+2.41%
CSA VictoryShares US Small Cap Volatility Wtd ETF
71.41
+2.34%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
40.70
+2.34%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.33
+2.34%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
49.86
+2.32%
PSI Invesco Semiconductors ETF
54.66
+2.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.82
+2.29%
PSCI Invesco S&P SmallCap Industrials ETF
126.61
+2.29%
GDX VanEck Gold Miners ETF
40.09
+2.24%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.70
+2.23%
XSD SPDR S&P Semiconductor ETF
228.45
+2.22%
FNDA Schwab Fundamental U.S. Small Company ETF
58.16
+2.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.08
+2.19%
SMLF iShares U.S. Small-Cap Equity Factor ETF
64.49
+2.17%
PSC Principal U.S. Small-Cap ETF
50.31
+2.13%
BBP Virtus LifeSci Biotech Products ETF
64.03
+2.12%
SLYG SPDR S&P 600 Small Cap Growth ETF
90.42
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
89.95
+2.07%
IFRA iShares U.S. Infrastructure ETF
45.61
+2.06%
SLX VanEck Steel ETF
64.99
+2.06%
GRPM Invesco S&P MidCap 400 GARP ETF
113.02
+2.04%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
195.52
+2.01%
VAMO Cambria Value and Momentum ETF
28.88
+2.01%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.99
+1.98%
XMHQ Invesco S&P MidCap Quality ETF
99.07
+1.94%
RWK Invesco S&P MidCap 400 Revenue ETF
112.21
+1.93%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.54
+1.93%
SYLD Cambria Shareholder Yield ETF
69.52
+1.91%
VB Vanguard Small-Cap Index Fund ETF Shares
230.72
+1.91%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.71
+1.91%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.96
+1.90%
FXZ First Trust Materials AlphaDEX Fund
63.67
+1.89%
EWM iShares MSCI Malaysia ETF
25.93
+1.89%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
117.32
+1.84%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
102.98
+1.84%
BLOK Amplify Transformational Data Sharing ETF
35.64
+1.83%
IJH iShares Core S&P Mid-Cap ETF
60.81
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.61
+1.79%
SOXX iShares Semiconductor ETF
222.85
+1.79%
VFMF Vanguard U.S. Multifactor ETF Shares
127.11
+1.78%
RING iShares MSCI Global Gold Miners ETF
33.36
+1.77%
XMMO Invesco S&P MidCap Momentum ETF
116.62
+1.75%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.20
+1.75%
FSMD Fidelity Small-Mid Multifactor ETF
40.24
+1.74%
SPHB Invesco S&P 500 High Beta ETF
85.35
+1.74%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+1.73%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.72
+1.65%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
111.48
+1.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
89.54
+1.63%
MLPX Global X MLP & Energy Infrastructure ETF
54.13
+1.61%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.66
+1.61%
BFOR Barron's 400 ETF
69.38
+1.60%
KCE SPDR S&P Capital Markets ETF
120.41
+1.59%
COWZ Pacer US Cash Cows 100 ETF
56.41
+1.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.18
+1.56%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.59
+1.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
145.04
+1.53%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.15
+1.53%
EPU iShares MSCI Peru ETF
40.55
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
50.54
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
169.63
+1.48%
FXO First Trust Financials AlphaDEX Fund
50.00
+1.48%
GXG Global X MSCI Colombia ETF
23.39
+1.48%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
139.51
+1.47%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.81
+1.44%
MDYG SPDR S&P 400 Mid Cap Growth ETF
85.43
+1.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.74
+1.43%
PAVE Global X U.S. Infrastructure Development ETF
38.76
+1.41%
XLU The Utilities Select Sector SPDR Fund
78.54
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
129.45
+1.38%
FV First Trust Dorsey Wright Focus 5 ETF
56.06
+1.36%
NURE Nuveen Short-Term REIT ETF
34.87
+1.36%
TUR iShares MSCI Turkey ETF
36.61
+1.33%
ONEY SPDR Russell 1000 Yield Focus ETF
110.41
+1.31%
PEXL Pacer US Export Leaders ETF
48.75
+1.31%
AUSF Global X Adaptive U.S. Factor ETF
41.91
+1.31%
IDU iShares U.S. Utilities ETF
99.62
+1.29%
SMH VanEck Semiconductor ETF
236.91
+1.29%
JVAL JPMorgan U.S. Value Factor ETF
42.57
+1.28%
FIW First Trust Water ETF
105.28
+1.28%
RDVY First Trust Rising Dividend Achievers ETF
57.24
+1.27%