Amsterdam - Delayed Quote EUR
Vanguard FTSE Emerging Markets UCITS ETF USD Distributing (VFEM.AS)
56.70
-0.56
(-0.98%)
As of 9:07:43 AM 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 6, 2025 | 56.95 | 56.95 | 56.70 | 56.70 | 56.70 | 471 |
May 5, 2025 | 57.00 | 57.26 | 56.83 | 57.26 | 57.26 | 3,965 |
May 2, 2025 | 56.57 | 56.89 | 56.38 | 56.56 | 56.56 | 5,057 |
Apr 30, 2025 | 55.08 | 55.39 | 54.57 | 54.97 | 54.97 | 4,222 |
Apr 29, 2025 | 54.85 | 54.99 | 54.71 | 54.85 | 54.85 | 2,618 |
Apr 28, 2025 | 54.90 | 55.00 | 54.51 | 54.71 | 54.71 | 5,122 |
Apr 25, 2025 | 54.63 | 54.66 | 54.26 | 54.47 | 54.47 | 3,206 |
Apr 24, 2025 | 54.22 | 54.82 | 54.01 | 54.74 | 54.74 | 3,339 |
Apr 23, 2025 | 54.28 | 54.95 | 54.13 | 54.45 | 54.45 | 3,172 |
Apr 22, 2025 | 52.97 | 53.30 | 52.70 | 53.27 | 53.27 | 4,878 |
Apr 17, 2025 | 53.00 | 53.27 | 52.97 | 53.09 | 53.09 | 3,039 |
Apr 16, 2025 | 52.64 | 53.13 | 52.41 | 52.98 | 52.98 | 4,634 |
Apr 15, 2025 | 53.43 | 53.64 | 53.19 | 53.51 | 53.51 | 2,890 |
Apr 14, 2025 | 52.58 | 53.63 | 52.58 | 53.09 | 53.09 | 3,547 |
Apr 11, 2025 | 52.35 | 52.49 | 51.50 | 51.83 | 51.83 | 3,490 |
Apr 10, 2025 | 54.07 | 54.09 | 52.00 | 52.00 | 52.00 | 6,879 |
Apr 9, 2025 | 51.15 | 51.34 | 49.90 | 50.18 | 50.18 | 7,912 |
Apr 8, 2025 | 51.79 | 52.73 | 51.49 | 52.33 | 52.33 | 7,567 |
Apr 7, 2025 | 49.74 | 52.79 | 49.36 | 50.88 | 50.88 | 19,545 |
Apr 4, 2025 | 55.54 | 55.85 | 52.65 | 53.28 | 53.28 | 9,710 |
Apr 3, 2025 | 56.48 | 56.56 | 55.41 | 56.09 | 56.09 | 11,119 |
Apr 2, 2025 | 58.21 | 58.22 | 57.79 | 57.83 | 57.83 | 2,187 |
Apr 1, 2025 | 58.00 | 58.17 | 57.65 | 58.12 | 58.12 | 8,457 |
Mar 31, 2025 | 57.50 | 57.69 | 57.35 | 57.61 | 57.61 | 3,980 |
Mar 28, 2025 | 58.58 | 58.71 | 57.93 | 57.97 | 57.97 | 3,094 |
Mar 27, 2025 | 58.96 | 59.20 | 58.79 | 59.13 | 59.13 | 1,970 |
Mar 26, 2025 | 58.97 | 59.01 | 58.75 | 58.80 | 58.80 | 1,174 |
Mar 25, 2025 | 59.17 | 59.17 | 58.74 | 58.96 | 58.96 | 1,088 |
Mar 24, 2025 | 59.06 | 59.21 | 58.91 | 59.10 | 59.10 | 4,050 |
Mar 21, 2025 | 58.69 | 58.69 | 58.45 | 58.75 | 58.75 | 1,074 |
Mar 20, 2025 | 0.292654 Dividend | |||||
Mar 20, 2025 | 59.18 | 59.18 | 58.72 | 58.84 | 58.84 | 3,661 |
Mar 19, 2025 | 59.33 | 59.61 | 59.20 | 59.43 | 59.14 | 1,622 |
Mar 18, 2025 | 59.26 | 59.53 | 59.09 | 59.25 | 58.96 | 4,799 |
Mar 17, 2025 | 58.61 | 59.31 | 58.53 | 59.23 | 58.94 | 2,896 |
Mar 14, 2025 | 58.39 | 58.76 | 58.37 | 58.57 | 58.28 | 1,032 |
Mar 13, 2025 | 57.70 | 57.84 | 57.43 | 57.78 | 57.50 | 4,390 |
Mar 12, 2025 | 57.50 | 57.97 | 57.30 | 57.57 | 57.29 | 2,908 |
Mar 11, 2025 | 57.65 | 57.88 | 56.96 | 57.33 | 57.05 | 5,020 |
Mar 10, 2025 | 58.43 | 58.50 | 57.52 | 57.71 | 57.43 | 3,033 |
Mar 7, 2025 | 59.14 | 59.14 | 58.50 | 58.65 | 58.36 | 1,753 |
Mar 6, 2025 | 59.10 | 60.00 | 59.00 | 59.03 | 58.74 | 2,113 |
Mar 5, 2025 | 59.00 | 59.19 | 58.63 | 58.80 | 58.51 | 7,063 |
Mar 4, 2025 | 58.93 | 58.99 | 58.35 | 58.35 | 58.06 | 7,091 |
Mar 3, 2025 | 59.50 | 59.80 | 59.10 | 59.23 | 58.94 | 5,619 |
Feb 28, 2025 | 59.39 | 59.60 | 59.20 | 59.42 | 59.13 | 3,884 |
Feb 27, 2025 | 60.67 | 61.00 | 60.44 | 61.00 | 60.70 | 7,173 |
Feb 26, 2025 | 61.10 | 61.24 | 60.95 | 61.09 | 60.79 | 895 |
Feb 25, 2025 | 60.45 | 60.45 | 59.92 | 60.15 | 59.85 | 2,371 |
Feb 24, 2025 | 61.32 | 61.32 | 60.46 | 60.48 | 60.18 | 5,375 |
Feb 21, 2025 | 61.78 | 61.90 | 61.67 | 61.82 | 61.52 | 32,581 |
Feb 20, 2025 | 61.10 | 61.80 | 60.99 | 61.54 | 61.24 | 2,785 |
Feb 19, 2025 | 61.38 | 61.47 | 60.98 | 61.30 | 61.00 | 4,914 |
Feb 18, 2025 | 61.10 | 61.33 | 61.02 | 61.12 | 60.82 | 3,195 |
Feb 17, 2025 | 60.75 | 60.90 | 60.63 | 60.83 | 60.53 | 4,569 |
Feb 14, 2025 | 60.51 | 60.62 | 60.37 | 60.35 | 60.05 | 1,995 |
Feb 13, 2025 | 60.33 | 60.33 | 59.96 | 60.30 | 60.00 | 1,551 |
Feb 12, 2025 | 60.50 | 60.65 | 60.35 | 60.54 | 60.24 | 7,179 |
Feb 11, 2025 | 60.26 | 60.64 | 60.15 | 60.25 | 59.95 | 2,721 |
Feb 10, 2025 | 60.64 | 60.90 | 60.53 | 60.90 | 60.60 | 1,467 |
Feb 7, 2025 | 60.50 | 60.50 | 60.17 | 60.15 | 59.85 | 4,655 |
Feb 6, 2025 | 59.76 | 60.01 | 59.76 | 60.00 | 59.70 | 2,642 |
Feb 5, 2025 | 59.64 | 59.64 | 59.35 | 59.53 | 59.24 | 1,460 |
Feb 4, 2025 | 59.85 | 60.10 | 59.68 | 60.07 | 59.77 | 14,303 |
Feb 3, 2025 | 59.08 | 59.64 | 58.92 | 59.57 | 59.28 | 3,435 |
Jan 31, 2025 | 60.00 | 60.00 | 59.71 | 59.80 | 59.51 | 13,002 |
Jan 30, 2025 | 58.94 | 59.50 | 58.90 | 59.49 | 59.20 | 7,109 |
Jan 29, 2025 | 59.08 | 59.27 | 58.89 | 58.92 | 58.63 | 1,547 |
Jan 28, 2025 | 58.06 | 58.27 | 57.91 | 58.14 | 57.85 | 4,082 |
Jan 27, 2025 | 57.97 | 58.10 | 57.50 | 57.78 | 57.50 | 2,842 |
Jan 24, 2025 | 58.86 | 58.99 | 58.47 | 58.92 | 58.63 | 3,024 |
Jan 23, 2025 | 58.75 | 58.98 | 58.59 | 58.84 | 58.55 | 6,238 |
Jan 22, 2025 | 58.49 | 58.76 | 58.43 | 58.70 | 58.41 | 7,238 |
Jan 21, 2025 | 58.99 | 59.04 | 58.57 | 58.80 | 58.51 | 3,360 |
Jan 20, 2025 | 59.35 | 59.38 | 58.82 | 59.36 | 59.07 | 15,302 |
Jan 17, 2025 | 58.71 | 59.18 | 58.51 | 59.23 | 58.94 | 5,550 |
Jan 16, 2025 | 58.74 | 58.90 | 58.49 | 58.52 | 58.23 | 2,953 |
Jan 15, 2025 | 57.51 | 58.50 | 57.51 | 58.50 | 58.21 | 602 |
Jan 14, 2025 | 57.84 | 58.20 | 57.70 | 57.79 | 57.51 | 1,927 |
Jan 13, 2025 | 57.61 | 57.62 | 57.36 | 57.43 | 57.15 | 2,189 |
Jan 10, 2025 | 58.24 | 58.27 | 57.74 | 57.89 | 57.60 | 1,855 |
Jan 9, 2025 | 58.45 | 58.63 | 58.31 | 58.51 | 58.22 | 1,607 |
Jan 8, 2025 | 58.55 | 58.81 | 58.44 | 58.51 | 58.22 | 4,080 |
Jan 7, 2025 | 58.80 | 59.00 | 58.63 | 58.88 | 58.59 | 3,745 |
Jan 6, 2025 | 59.03 | 59.45 | 58.98 | 59.07 | 58.78 | 4,161 |
Jan 3, 2025 | 59.45 | 59.46 | 59.15 | 59.31 | 59.02 | 4,104 |
Jan 2, 2025 | 58.78 | 59.53 | 58.70 | 59.47 | 59.18 | 6,633 |
Dec 31, 2024 | 58.73 | 58.81 | 58.60 | 58.78 | 58.49 | 2,466 |
Dec 30, 2024 | 58.95 | 58.96 | 58.67 | 58.81 | 58.52 | 3,684 |
Dec 27, 2024 | 59.21 | 59.54 | 58.83 | 58.93 | 58.64 | 10,434 |
Dec 24, 2024 | 59.59 | 59.59 | 59.36 | 59.36 | 59.07 | 2,082 |
Dec 23, 2024 | 59.04 | 59.15 | 58.86 | 59.05 | 58.76 | 4,265 |
Dec 20, 2024 | 58.99 | 58.99 | 58.31 | 58.92 | 58.63 | 6,982 |
Dec 19, 2024 | 59.16 | 59.24 | 58.82 | 59.02 | 58.73 | 2,255 |
Dec 18, 2024 | 59.09 | 59.50 | 59.09 | 59.24 | 58.95 | 42,784 |
Dec 17, 2024 | 59.31 | 59.31 | 58.80 | 59.13 | 58.84 | 4,249 |
Dec 16, 2024 | 59.50 | 59.71 | 59.16 | 59.57 | 59.28 | 1,850 |
Dec 13, 2024 | 59.80 | 59.81 | 59.60 | 59.51 | 59.22 | 1,741 |
Dec 12, 2024 | 0.158206 Dividend | |||||
Dec 12, 2024 | 60.30 | 60.43 | 59.72 | 59.79 | 59.50 | 4,319 |
Dec 11, 2024 | 60.00 | 60.17 | 59.84 | 60.08 | 59.63 | 4,492 |
Dec 10, 2024 | 59.95 | 60.25 | 59.85 | 60.09 | 59.64 | 1,196 |
Dec 9, 2024 | 60.19 | 61.17 | 60.19 | 60.92 | 60.46 | 6,061 |
Dec 6, 2024 | 59.30 | 59.49 | 59.16 | 59.33 | 58.88 | 1,635 |
Dec 5, 2024 | 59.00 | 59.24 | 59.00 | 59.21 | 58.76 | 1,732 |
Dec 4, 2024 | 59.00 | 59.25 | 58.85 | 58.97 | 58.53 | 3,429 |
Dec 3, 2024 | 58.89 | 59.00 | 58.53 | 58.86 | 58.42 | 2,352 |
Dec 2, 2024 | 58.29 | 58.78 | 58.29 | 58.69 | 58.25 | 2,267 |
Nov 29, 2024 | 57.50 | 58.03 | 57.42 | 58.03 | 57.59 | 2,408 |
Nov 28, 2024 | 57.70 | 57.70 | 57.44 | 57.48 | 57.05 | 3,766 |
Nov 27, 2024 | 58.41 | 58.41 | 57.70 | 57.83 | 57.39 | 3,601 |
Nov 26, 2024 | 58.03 | 58.22 | 57.91 | 58.11 | 57.67 | 5,365 |
Nov 25, 2024 | 58.57 | 58.60 | 58.20 | 58.31 | 57.87 | 2,935 |
Nov 22, 2024 | 58.11 | 58.75 | 58.11 | 58.65 | 58.21 | 4,396 |
Nov 21, 2024 | 57.95 | 58.16 | 57.78 | 58.18 | 57.74 | 1,470 |
Nov 20, 2024 | 58.25 | 58.35 | 58.15 | 58.22 | 57.78 | 2,187 |
Nov 19, 2024 | 58.50 | 58.50 | 57.84 | 58.20 | 57.76 | 1,382 |
Nov 18, 2024 | 57.93 | 58.06 | 57.76 | 58.07 | 57.63 | 3,543 |
Nov 15, 2024 | 57.95 | 58.00 | 57.70 | 57.77 | 57.33 | 3,987 |
Nov 14, 2024 | 57.92 | 58.18 | 57.91 | 57.99 | 57.55 | 3,488 |
Nov 13, 2024 | 58.25 | 58.47 | 57.98 | 58.08 | 57.64 | 4,143 |
Nov 12, 2024 | 58.41 | 58.48 | 58.09 | 58.18 | 57.74 | 2,857 |
Nov 11, 2024 | 59.36 | 59.36 | 58.93 | 58.99 | 58.54 | 3,343 |
Nov 8, 2024 | 59.58 | 59.58 | 58.70 | 58.84 | 58.40 | 1,072 |
Nov 7, 2024 | 59.59 | 59.93 | 59.56 | 59.86 | 59.41 | 1,592 |
Nov 6, 2024 | 59.06 | 59.32 | 58.60 | 58.93 | 58.49 | 10,323 |
Nov 5, 2024 | 58.75 | 58.81 | 58.54 | 58.66 | 58.22 | 1,583 |
Nov 4, 2024 | 57.93 | 58.28 | 57.91 | 58.20 | 57.76 | 3,944 |
Nov 1, 2024 | 58.00 | 58.36 | 58.00 | 58.25 | 57.81 | 1,621 |
Oct 31, 2024 | 57.89 | 57.89 | 57.37 | 57.63 | 57.20 | 890 |
Oct 30, 2024 | 58.37 | 58.45 | 58.03 | 58.04 | 57.60 | 4,989 |
Oct 29, 2024 | 58.76 | 59.34 | 58.61 | 59.01 | 58.56 | 1,828 |
Oct 28, 2024 | 58.80 | 59.06 | 58.67 | 58.83 | 58.39 | 3,318 |
Oct 25, 2024 | 58.76 | 59.01 | 58.70 | 58.89 | 58.45 | 748 |
Oct 24, 2024 | 59.15 | 59.22 | 58.68 | 58.68 | 58.24 | 951 |
Oct 23, 2024 | 59.44 | 59.50 | 59.00 | 58.95 | 58.51 | 8,986 |
Oct 22, 2024 | 59.21 | 59.40 | 58.80 | 59.23 | 58.78 | 1,764 |
Oct 21, 2024 | 59.20 | 59.24 | 58.82 | 59.00 | 58.55 | 3,242 |
Oct 18, 2024 | 59.76 | 60.05 | 59.57 | 59.59 | 59.14 | 2,503 |
Oct 17, 2024 | 58.96 | 59.06 | 58.63 | 58.95 | 58.51 | 4,715 |
Oct 16, 2024 | 58.55 | 59.03 | 58.55 | 58.98 | 58.54 | 2,104 |
Oct 15, 2024 | 58.90 | 58.94 | 58.40 | 58.34 | 57.90 | 4,511 |
Oct 14, 2024 | 59.25 | 59.73 | 59.10 | 59.46 | 59.01 | 14,942 |
Oct 11, 2024 | 58.86 | 59.39 | 58.60 | 59.32 | 58.87 | 9,173 |
Oct 10, 2024 | 59.05 | 59.24 | 58.80 | 59.03 | 58.58 | 5,525 |
Oct 9, 2024 | 58.48 | 58.90 | 58.20 | 58.82 | 58.38 | 2,064 |
Oct 8, 2024 | 58.95 | 59.31 | 58.15 | 59.10 | 58.65 | 2,134 |
Oct 7, 2024 | 60.43 | 60.75 | 60.43 | 60.64 | 60.18 | 3,639 |
Oct 4, 2024 | 59.84 | 60.15 | 59.70 | 59.84 | 59.39 | 2,097 |
Oct 3, 2024 | 59.62 | 59.62 | 58.75 | 59.24 | 58.79 | 2,387 |
Oct 2, 2024 | 59.86 | 60.24 | 59.48 | 59.62 | 59.17 | 8,339 |
Oct 1, 2024 | 58.19 | 58.56 | 57.87 | 58.36 | 57.92 | 6,269 |
Sep 30, 2024 | 58.83 | 58.93 | 58.14 | 58.14 | 57.70 | 3,549 |
Sep 27, 2024 | 58.53 | 58.91 | 58.28 | 58.55 | 58.11 | 4,100 |
Sep 26, 2024 | 57.37 | 58.68 | 57.37 | 58.13 | 57.69 | 13,449 |
Sep 25, 2024 | 56.37 | 56.82 | 56.20 | 56.78 | 56.35 | 1,579 |
Sep 24, 2024 | 56.04 | 56.87 | 56.04 | 56.77 | 56.34 | 9,733 |
Sep 23, 2024 | 54.90 | 55.49 | 54.90 | 55.39 | 54.97 | 3,411 |
Sep 20, 2024 | 54.67 | 54.90 | 54.67 | 54.73 | 54.32 | 2,738 |
Sep 19, 2024 | 54.40 | 54.69 | 54.35 | 54.68 | 54.27 | 2,938 |
Sep 18, 2024 | 54.05 | 54.05 | 53.81 | 53.84 | 53.43 | 10,392 |
Sep 17, 2024 | 54.02 | 54.21 | 53.97 | 54.09 | 53.68 | 1,867 |
Sep 16, 2024 | 54.00 | 54.00 | 53.73 | 53.79 | 53.38 | 5,408 |
Sep 13, 2024 | 53.92 | 53.98 | 53.70 | 53.94 | 53.53 | 500 |
Sep 12, 2024 | 0.589198 Dividend | |||||
Sep 12, 2024 | 53.87 | 53.93 | 53.50 | 53.64 | 53.24 | 1,489 |
Sep 11, 2024 | 53.87 | 53.92 | 53.49 | 53.71 | 52.72 | 2,832 |
Sep 10, 2024 | 53.98 | 53.98 | 53.69 | 53.72 | 52.73 | 2,168 |
Sep 9, 2024 | 53.58 | 53.95 | 53.50 | 53.81 | 52.82 | 5,332 |
Sep 6, 2024 | 54.04 | 54.20 | 53.39 | 53.46 | 52.47 | 10,740 |
Sep 5, 2024 | 54.07 | 54.35 | 53.89 | 54.10 | 53.10 | 11,720 |
Sep 4, 2024 | 53.93 | 54.30 | 53.77 | 54.17 | 53.17 | 2,495 |
Sep 3, 2024 | 54.85 | 54.90 | 54.29 | 54.48 | 53.48 | 1,501 |
Sep 2, 2024 | 54.87 | 54.88 | 54.74 | 54.84 | 53.83 | 4,110 |
Aug 30, 2024 | 55.00 | 55.17 | 54.90 | 54.91 | 53.90 | 4,011 |
Aug 29, 2024 | 54.48 | 54.99 | 54.48 | 54.92 | 53.91 | 2,631 |
Aug 28, 2024 | 54.61 | 54.78 | 54.43 | 54.49 | 53.49 | 5,850 |
Aug 27, 2024 | 54.66 | 54.67 | 54.45 | 54.53 | 53.52 | 11,151 |
Aug 26, 2024 | 54.89 | 54.99 | 54.42 | 54.51 | 53.51 | 2,962 |
Aug 23, 2024 | 54.66 | 54.99 | 54.65 | 54.86 | 53.85 | 4,478 |
Aug 22, 2024 | 54.60 | 54.90 | 54.60 | 54.58 | 53.57 | 2,796 |
Aug 21, 2024 | 54.73 | 55.07 | 54.61 | 54.92 | 53.91 | 312 |
Aug 20, 2024 | 55.21 | 55.30 | 54.83 | 54.84 | 53.83 | 9,955 |
Aug 19, 2024 | 55.33 | 55.59 | 55.20 | 55.54 | 54.52 | 1,599 |
Aug 16, 2024 | 55.22 | 55.28 | 54.97 | 55.20 | 54.18 | 830 |
Aug 15, 2024 | 54.16 | 54.95 | 54.16 | 54.90 | 53.89 | 2,042 |
Aug 14, 2024 | 54.30 | 54.36 | 53.88 | 54.08 | 53.08 | 1,246 |
Aug 13, 2024 | 54.42 | 54.60 | 54.40 | 54.51 | 53.51 | 3,460 |
Aug 12, 2024 | 54.50 | 54.69 | 54.35 | 54.51 | 53.51 | 5,294 |
Aug 9, 2024 | 54.32 | 54.49 | 54.08 | 54.20 | 53.20 | 1,914 |
Aug 8, 2024 | 53.34 | 54.14 | 53.15 | 54.12 | 53.12 | 480 |
Aug 7, 2024 | 53.25 | 53.89 | 53.25 | 53.59 | 52.60 | 3,838 |
Aug 6, 2024 | 52.64 | 52.72 | 52.12 | 52.55 | 51.58 | 10,630 |
Aug 5, 2024 | 51.69 | 52.00 | 50.65 | 51.99 | 51.03 | 11,317 |
Aug 2, 2024 | 54.49 | 54.49 | 53.33 | 53.41 | 52.43 | 6,236 |
Aug 1, 2024 | 55.59 | 55.70 | 55.21 | 55.21 | 54.19 | 7,239 |
Jul 31, 2024 | 55.49 | 55.73 | 55.46 | 55.72 | 54.69 | 2,320 |
Jul 30, 2024 | 54.92 | 54.96 | 54.56 | 54.56 | 53.55 | 2,680 |
Jul 29, 2024 | 55.03 | 55.23 | 54.73 | 54.75 | 53.74 | 2,716 |
Jul 26, 2024 | 54.69 | 54.88 | 54.69 | 54.83 | 53.82 | 771 |
Jul 25, 2024 | 54.48 | 54.59 | 54.19 | 54.49 | 53.49 | 7,078 |
Jul 24, 2024 | 55.08 | 55.16 | 54.80 | 54.84 | 53.83 | 2,540 |
Jul 23, 2024 | 55.02 | 55.36 | 54.73 | 55.33 | 54.31 | 5,581 |
Jul 22, 2024 | 55.06 | 55.52 | 55.06 | 55.29 | 54.27 | 3,486 |
Jul 19, 2024 | 55.38 | 55.38 | 55.06 | 55.06 | 54.05 | 2,682 |
Jul 18, 2024 | 56.17 | 56.17 | 55.54 | 55.54 | 54.52 | 2,680 |
Jul 17, 2024 | 56.30 | 56.39 | 55.89 | 55.89 | 54.86 | 1,473 |
Jul 16, 2024 | 56.55 | 56.74 | 56.41 | 56.60 | 55.56 | 895 |
Jul 15, 2024 | 56.80 | 56.80 | 56.43 | 56.57 | 55.53 | 5,218 |
Jul 12, 2024 | 56.99 | 57.16 | 56.86 | 57.02 | 55.97 | 7,400 |
Jul 11, 2024 | 57.00 | 57.10 | 56.88 | 56.88 | 55.83 | 4,573 |
Jul 10, 2024 | 56.40 | 56.68 | 56.38 | 56.66 | 55.62 | 933 |
Jul 9, 2024 | 56.29 | 56.48 | 56.21 | 56.37 | 55.33 | 2,600 |
Jul 8, 2024 | 56.12 | 56.30 | 56.11 | 56.22 | 55.18 | 1,343 |
Jul 5, 2024 | 56.23 | 56.23 | 55.80 | 55.95 | 54.92 | 2,627 |
Jul 4, 2024 | 56.30 | 56.41 | 56.23 | 56.25 | 55.21 | 9,004 |
Jul 3, 2024 | 55.83 | 56.25 | 55.83 | 56.23 | 55.19 | 7,629 |
Jul 2, 2024 | 55.42 | 55.63 | 55.42 | 55.60 | 54.58 | 7,226 |
Jul 1, 2024 | 55.47 | 55.73 | 55.47 | 55.71 | 54.68 | 3,496 |
Jun 28, 2024 | 55.86 | 56.06 | 55.76 | 55.78 | 54.75 | 3,325 |
Jun 27, 2024 | 55.55 | 55.66 | 55.45 | 55.53 | 54.51 | 3,410 |
Jun 26, 2024 | 55.86 | 56.00 | 55.50 | 55.50 | 54.48 | 3,199 |
Jun 25, 2024 | 55.64 | 55.74 | 55.58 | 55.52 | 54.50 | 3,070 |
Jun 24, 2024 | 55.73 | 56.03 | 55.66 | 55.94 | 54.91 | 4,944 |
Jun 21, 2024 | 56.06 | 56.06 | 55.90 | 55.94 | 54.91 | 2,296 |
Jun 20, 2024 | 56.24 | 56.34 | 55.91 | 55.94 | 54.91 | 5,910 |
Jun 19, 2024 | 56.28 | 56.43 | 56.13 | 56.19 | 55.15 | 1,457 |
Jun 18, 2024 | 55.65 | 55.97 | 55.60 | 55.92 | 54.89 | 46,414 |
Jun 17, 2024 | 55.63 | 55.64 | 55.42 | 55.49 | 54.47 | 3,009 |
Jun 14, 2024 | 55.37 | 55.57 | 55.28 | 55.45 | 54.43 | 3,215 |
Jun 13, 2024 | 0.453629 Dividend | |||||
Jun 13, 2024 | 54.99 | 55.05 | 54.86 | 54.97 | 53.96 | 4,681 |
Jun 12, 2024 | 55.44 | 55.50 | 55.24 | 55.32 | 53.86 | 2,817 |
Jun 11, 2024 | 55.24 | 55.38 | 55.11 | 55.17 | 53.71 | 8,912 |
Jun 10, 2024 | 55.24 | 55.42 | 55.05 | 55.43 | 53.96 | 1,503 |
Jun 7, 2024 | 54.83 | 55.08 | 54.79 | 54.99 | 53.53 | 14,904 |
Jun 6, 2024 | 54.68 | 54.98 | 54.68 | 54.89 | 53.44 | 2,502 |
Jun 5, 2024 | 54.01 | 54.59 | 54.00 | 54.59 | 53.14 | 4,219 |
Jun 4, 2024 | 53.56 | 53.90 | 53.42 | 53.59 | 52.17 | 20,868 |
Jun 3, 2024 | 55.10 | 55.25 | 54.60 | 54.60 | 53.15 | 11,723 |
May 31, 2024 | 54.29 | 54.31 | 53.92 | 53.92 | 52.49 | 8,271 |
May 30, 2024 | 54.69 | 54.85 | 54.57 | 54.83 | 53.38 | 5,021 |
May 29, 2024 | 55.13 | 55.18 | 54.92 | 54.95 | 53.49 | 2,281 |
May 28, 2024 | 55.75 | 55.75 | 55.50 | 55.49 | 54.02 | 30,547 |
May 27, 2024 | 55.88 | 55.97 | 55.76 | 55.89 | 54.41 | 2,526 |
May 24, 2024 | 55.72 | 55.82 | 55.60 | 55.66 | 54.19 | 8,454 |
May 23, 2024 | 56.10 | 56.17 | 55.75 | 55.85 | 54.37 | 5,486 |
May 22, 2024 | 56.09 | 56.34 | 55.98 | 56.04 | 54.56 | 11,666 |
May 21, 2024 | 55.88 | 56.10 | 55.85 | 55.99 | 54.51 | 4,096 |
May 20, 2024 | 56.32 | 56.40 | 56.15 | 56.37 | 54.88 | 948 |
May 17, 2024 | 56.18 | 56.54 | 56.11 | 56.54 | 55.04 | 5,750 |
May 16, 2024 | 55.67 | 56.17 | 55.67 | 56.04 | 54.56 | 2,683 |
May 15, 2024 | 55.60 | 55.75 | 55.51 | 55.76 | 54.28 | 4,337 |
May 14, 2024 | 55.55 | 55.63 | 55.32 | 55.51 | 54.04 | 2,603 |
May 13, 2024 | 55.30 | 55.56 | 55.28 | 55.45 | 53.98 | 4,237 |
May 10, 2024 | 55.04 | 55.25 | 55.01 | 55.09 | 53.63 | 2,832 |
May 9, 2024 | 54.99 | 54.99 | 54.64 | 54.79 | 53.34 | 2,264 |
May 8, 2024 | 54.80 | 54.88 | 54.59 | 54.81 | 53.36 | 1,251 |
May 7, 2024 | 54.83 | 54.84 | 54.70 | 54.84 | 53.39 | 3,274 |
May 6, 2024 | 55.03 | 55.17 | 55.00 | 55.05 | 53.59 | 4,130 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%