XETRA - Delayed Quote EUR
Vanguard FTSE All-World High Dividend Yield UCITS ETF USD Distributing (VGWD.DE)
59.79
-0.04
(-0.07%)
At close: April 17 at 5:36:24 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 59.56 | 59.90 | 59.40 | 59.79 | 59.79 | 23,990 |
Apr 16, 2025 | 59.46 | 59.91 | 59.19 | 59.83 | 59.83 | 26,257 |
Apr 15, 2025 | 59.75 | 60.29 | 59.57 | 60.12 | 60.12 | 142,096 |
Apr 14, 2025 | 58.76 | 59.56 | 58.72 | 59.39 | 59.39 | 90,460 |
Apr 11, 2025 | 58.21 | 58.29 | 57.00 | 57.75 | 57.75 | 98,823 |
Apr 10, 2025 | 60.47 | 60.63 | 58.00 | 58.00 | 58.00 | 144,365 |
Apr 9, 2025 | 57.03 | 57.53 | 55.76 | 56.34 | 56.34 | 113,303 |
Apr 8, 2025 | 58.53 | 59.79 | 58.45 | 59.07 | 59.07 | 154,784 |
Apr 7, 2025 | 56.47 | 59.71 | 56.00 | 57.67 | 57.67 | 279,504 |
Apr 4, 2025 | 61.83 | 61.90 | 59.38 | 59.66 | 59.66 | 106,285 |
Apr 3, 2025 | 63.50 | 63.56 | 62.20 | 62.44 | 62.44 | 86,045 |
Apr 2, 2025 | 65.14 | 65.20 | 64.71 | 64.99 | 64.99 | 17,724 |
Apr 1, 2025 | 65.26 | 65.35 | 64.72 | 65.25 | 65.25 | 97,443 |
Mar 31, 2025 | 64.59 | 65.06 | 64.36 | 64.95 | 64.95 | 50,531 |
Mar 28, 2025 | 65.62 | 65.77 | 64.98 | 65.02 | 65.02 | 72,666 |
Mar 27, 2025 | 65.94 | 66.10 | 65.65 | 65.90 | 65.90 | 42,984 |
Mar 26, 2025 | 65.95 | 66.39 | 65.75 | 65.97 | 65.97 | 68,935 |
Mar 25, 2025 | 65.84 | 66.07 | 65.82 | 65.87 | 65.87 | 45,518 |
Mar 24, 2025 | 66.06 | 66.06 | 65.54 | 65.82 | 65.82 | 71,981 |
Mar 21, 2025 | 65.51 | 65.60 | 65.10 | 65.35 | 65.35 | 36,356 |
Mar 20, 2025 | 0.41303 Dividend | |||||
Mar 20, 2025 | 65.80 | 65.85 | 65.30 | 65.54 | 65.54 | 32,845 |
Mar 19, 2025 | 65.64 | 66.02 | 65.61 | 65.94 | 65.53 | 33,864 |
Mar 18, 2025 | 65.53 | 65.81 | 65.43 | 65.52 | 65.11 | 53,092 |
Mar 17, 2025 | 65.04 | 65.57 | 64.93 | 65.51 | 65.10 | 67,625 |
Mar 14, 2025 | 64.47 | 65.04 | 64.40 | 64.94 | 64.53 | 87,156 |
Mar 13, 2025 | 64.30 | 64.67 | 64.24 | 64.37 | 63.97 | 62,314 |
Mar 12, 2025 | 64.42 | 64.86 | 63.90 | 64.33 | 63.93 | 52,342 |
Mar 11, 2025 | 65.21 | 65.27 | 63.96 | 64.09 | 63.69 | 84,553 |
Mar 10, 2025 | 65.85 | 65.94 | 65.26 | 65.50 | 65.09 | 39,684 |
Mar 7, 2025 | 65.64 | 65.77 | 65.22 | 65.55 | 65.14 | 57,132 |
Mar 6, 2025 | 65.93 | 66.00 | 65.38 | 65.69 | 65.28 | 40,852 |
Mar 5, 2025 | 66.38 | 66.50 | 65.60 | 65.66 | 65.25 | 54,217 |
Mar 4, 2025 | 67.62 | 67.71 | 66.36 | 66.50 | 66.08 | 98,904 |
Mar 3, 2025 | 68.50 | 68.52 | 68.14 | 68.19 | 67.76 | 92,734 |
Feb 28, 2025 | 67.74 | 67.91 | 67.55 | 67.83 | 67.41 | 47,279 |
Feb 27, 2025 | 67.85 | 68.21 | 67.73 | 68.14 | 67.71 | 61,413 |
Feb 26, 2025 | 67.79 | 67.99 | 67.69 | 67.80 | 67.38 | 42,166 |
Feb 25, 2025 | 67.70 | 67.81 | 67.34 | 67.41 | 66.99 | 75,121 |
Feb 24, 2025 | 67.68 | 67.88 | 67.48 | 67.74 | 67.32 | 80,709 |
Feb 21, 2025 | 67.66 | 67.95 | 67.61 | 67.89 | 67.46 | 46,581 |
Feb 20, 2025 | 67.91 | 67.98 | 67.52 | 67.54 | 67.12 | 47,654 |
Feb 19, 2025 | 67.97 | 68.03 | 67.64 | 67.90 | 67.47 | 28,568 |
Feb 18, 2025 | 67.66 | 67.83 | 67.56 | 67.74 | 67.32 | 20,097 |
Feb 17, 2025 | 67.40 | 67.64 | 67.36 | 67.56 | 67.14 | 63,693 |
Feb 14, 2025 | 67.49 | 67.57 | 67.30 | 67.34 | 66.92 | 33,708 |
Feb 13, 2025 | 67.30 | 67.61 | 67.19 | 67.46 | 67.04 | 42,921 |
Feb 12, 2025 | 67.48 | 67.57 | 67.23 | 67.24 | 66.82 | 54,732 |
Feb 11, 2025 | 67.38 | 67.50 | 67.23 | 67.45 | 67.03 | 57,328 |
Feb 10, 2025 | 67.34 | 67.57 | 67.28 | 67.43 | 67.01 | 50,311 |
Feb 7, 2025 | 67.15 | 67.34 | 67.07 | 67.17 | 66.75 | 89,222 |
Feb 6, 2025 | 67.01 | 67.39 | 67.01 | 67.22 | 66.80 | 31,646 |
Feb 5, 2025 | 66.40 | 66.62 | 66.28 | 66.61 | 66.19 | 68,136 |
Feb 4, 2025 | 66.62 | 66.67 | 66.32 | 66.61 | 66.19 | 61,932 |
Feb 3, 2025 | 66.58 | 66.78 | 66.32 | 66.78 | 66.36 | 119,751 |
Jan 31, 2025 | 66.95 | 67.21 | 66.89 | 66.96 | 66.54 | 42,351 |
Jan 30, 2025 | 66.59 | 66.88 | 66.55 | 66.79 | 66.37 | 58,097 |
Jan 29, 2025 | 66.24 | 66.68 | 66.18 | 66.50 | 66.08 | 45,361 |
Jan 28, 2025 | 66.24 | 66.54 | 66.14 | 66.14 | 65.73 | 52,772 |
Jan 27, 2025 | 65.66 | 65.92 | 65.40 | 65.76 | 65.35 | 106,480 |
Jan 24, 2025 | 65.93 | 65.95 | 65.60 | 65.73 | 65.32 | 37,904 |
Jan 23, 2025 | 65.77 | 66.04 | 65.72 | 65.95 | 65.54 | 56,440 |
Jan 22, 2025 | 65.84 | 65.97 | 65.64 | 65.80 | 65.39 | 33,923 |
Jan 21, 2025 | 65.85 | 66.03 | 65.79 | 65.97 | 65.56 | 42,084 |
Jan 20, 2025 | 65.94 | 66.01 | 65.76 | 65.78 | 65.37 | 59,965 |
Jan 17, 2025 | 65.69 | 66.01 | 65.61 | 65.93 | 65.52 | 44,334 |
Jan 16, 2025 | 65.39 | 65.48 | 65.20 | 65.37 | 64.96 | 21,716 |
Jan 15, 2025 | 64.48 | 65.20 | 64.43 | 65.17 | 64.76 | 61,109 |
Jan 14, 2025 | 64.54 | 64.59 | 64.15 | 64.24 | 63.84 | 43,926 |
Jan 13, 2025 | 64.10 | 64.47 | 63.90 | 64.34 | 63.94 | 39,120 |
Jan 10, 2025 | 64.54 | 64.67 | 64.15 | 64.15 | 63.75 | 39,784 |
Jan 9, 2025 | 64.45 | 64.73 | 64.45 | 64.68 | 64.27 | 24,365 |
Jan 8, 2025 | 64.70 | 64.87 | 64.32 | 64.58 | 64.18 | 30,635 |
Jan 7, 2025 | 64.16 | 64.72 | 64.10 | 64.58 | 64.18 | 57,155 |
Jan 6, 2025 | 64.51 | 64.65 | 64.35 | 64.61 | 64.21 | 68,049 |
Jan 3, 2025 | 64.58 | 64.68 | 64.30 | 64.52 | 64.12 | 42,559 |
Jan 2, 2025 | 64.37 | 64.87 | 64.07 | 64.87 | 64.46 | 128,548 |
Dec 30, 2024 | 63.84 | 64.00 | 63.54 | 63.56 | 63.16 | 31,586 |
Dec 27, 2024 | 63.97 | 64.11 | 63.86 | 64.02 | 63.62 | 44,655 |
Dec 23, 2024 | 63.55 | 63.75 | 63.29 | 63.39 | 62.99 | 55,239 |
Dec 20, 2024 | 63.17 | 63.57 | 62.80 | 63.53 | 63.13 | 55,269 |
Dec 19, 2024 | 63.49 | 63.72 | 63.31 | 63.54 | 63.14 | 71,314 |
Dec 18, 2024 | 64.29 | 64.40 | 64.17 | 64.24 | 63.84 | 36,005 |
Dec 17, 2024 | 64.27 | 64.41 | 64.06 | 64.23 | 63.83 | 44,678 |
Dec 16, 2024 | 64.82 | 64.91 | 64.59 | 64.63 | 64.23 | 69,348 |
Dec 13, 2024 | 65.31 | 65.41 | 64.79 | 64.93 | 64.52 | 45,873 |
Dec 12, 2024 | 0.41016 Dividend | |||||
Dec 12, 2024 | 65.36 | 65.50 | 65.20 | 65.28 | 64.87 | 48,006 |
Dec 11, 2024 | 65.80 | 65.99 | 65.76 | 65.88 | 65.06 | 42,283 |
Dec 10, 2024 | 65.83 | 66.03 | 65.68 | 65.93 | 65.11 | 37,038 |
Dec 9, 2024 | 66.10 | 66.32 | 65.97 | 66.10 | 65.28 | 51,070 |
Dec 6, 2024 | 65.96 | 66.13 | 65.87 | 65.89 | 65.07 | 31,237 |
Dec 5, 2024 | 66.05 | 66.16 | 65.82 | 66.04 | 65.22 | 46,363 |
Dec 4, 2024 | 66.26 | 66.44 | 65.92 | 66.02 | 65.20 | 64,276 |
Dec 3, 2024 | 66.51 | 66.61 | 66.27 | 66.38 | 65.55 | 43,204 |
Dec 2, 2024 | 66.30 | 66.61 | 66.23 | 66.37 | 65.54 | 124,460 |
Nov 29, 2024 | 65.83 | 66.16 | 65.77 | 66.11 | 65.29 | 25,290 |
Nov 28, 2024 | 65.91 | 66.01 | 65.84 | 65.95 | 65.13 | 49,540 |
Nov 27, 2024 | 66.04 | 66.09 | 65.69 | 65.80 | 64.98 | 22,132 |
Nov 26, 2024 | 66.01 | 66.16 | 65.80 | 65.97 | 65.15 | 27,351 |
Nov 25, 2024 | 66.50 | 66.52 | 66.16 | 66.24 | 65.42 | 65,653 |
Nov 22, 2024 | 65.80 | 66.58 | 65.77 | 66.52 | 65.69 | 42,757 |
Nov 21, 2024 | 65.06 | 65.72 | 64.81 | 65.68 | 64.86 | 31,553 |
Nov 20, 2024 | 65.03 | 65.16 | 64.80 | 64.86 | 64.05 | 29,472 |
Nov 19, 2024 | 65.29 | 65.37 | 64.50 | 64.94 | 64.13 | 34,478 |
Nov 18, 2024 | 64.87 | 65.13 | 64.72 | 65.09 | 64.28 | 19,133 |
Nov 15, 2024 | 64.72 | 65.03 | 64.61 | 64.79 | 63.98 | 37,910 |
Nov 14, 2024 | 64.89 | 65.26 | 64.87 | 65.00 | 64.19 | 27,285 |
Nov 13, 2024 | 64.61 | 64.86 | 64.47 | 64.86 | 64.05 | 17,849 |
Nov 12, 2024 | 65.04 | 65.17 | 64.70 | 64.77 | 63.96 | 50,203 |
Nov 11, 2024 | 65.11 | 65.52 | 65.06 | 65.37 | 64.56 | 56,818 |
Nov 8, 2024 | 64.76 | 64.82 | 64.41 | 64.71 | 63.90 | 28,869 |
Nov 7, 2024 | 64.99 | 65.15 | 64.79 | 64.79 | 63.98 | 30,587 |
Nov 6, 2024 | 64.91 | 65.24 | 64.34 | 64.56 | 63.76 | 71,078 |
Nov 5, 2024 | 63.22 | 63.39 | 63.04 | 63.30 | 62.51 | 43,400 |
Nov 4, 2024 | 63.13 | 63.31 | 63.07 | 63.09 | 62.30 | 27,035 |
Nov 1, 2024 | 63.09 | 63.58 | 63.02 | 63.46 | 62.67 | 103,998 |
Oct 31, 2024 | 63.17 | 63.27 | 62.84 | 63.02 | 62.24 | 61,879 |
Oct 30, 2024 | 63.70 | 63.73 | 63.40 | 63.42 | 62.63 | 39,161 |
Oct 29, 2024 | 64.24 | 64.34 | 63.94 | 63.98 | 63.18 | 26,188 |
Oct 28, 2024 | 64.04 | 64.22 | 63.73 | 64.17 | 63.37 | 28,082 |
Oct 25, 2024 | 64.06 | 64.25 | 64.01 | 64.03 | 63.23 | 45,905 |
Oct 24, 2024 | 64.47 | 64.52 | 64.09 | 64.09 | 63.29 | 27,520 |
Oct 23, 2024 | 64.44 | 64.54 | 64.13 | 64.18 | 63.38 | 33,228 |
Oct 22, 2024 | 64.34 | 64.38 | 64.01 | 64.33 | 63.53 | 39,916 |
Oct 21, 2024 | 64.86 | 64.89 | 64.33 | 64.35 | 63.55 | 63,965 |
Oct 18, 2024 | 64.82 | 65.08 | 64.69 | 64.79 | 63.98 | 92,840 |
Oct 17, 2024 | 64.60 | 65.08 | 64.52 | 64.87 | 64.06 | 29,697 |
Oct 16, 2024 | 64.27 | 64.60 | 64.15 | 64.51 | 63.71 | 32,048 |
Oct 15, 2024 | 64.48 | 64.52 | 64.25 | 64.37 | 63.57 | 64,476 |
Oct 14, 2024 | 64.21 | 64.44 | 64.13 | 64.43 | 63.63 | 79,185 |
Oct 11, 2024 | 63.60 | 64.11 | 63.47 | 64.06 | 63.26 | 51,421 |
Oct 10, 2024 | 63.69 | 63.82 | 63.56 | 63.72 | 62.93 | 27,775 |
Oct 9, 2024 | 63.19 | 63.65 | 63.13 | 63.62 | 62.83 | 59,475 |
Oct 8, 2024 | 63.28 | 63.51 | 63.12 | 63.33 | 62.54 | 75,199 |
Oct 7, 2024 | 64.09 | 64.10 | 63.84 | 63.93 | 63.13 | 64,260 |
Oct 4, 2024 | 63.36 | 63.93 | 63.34 | 63.77 | 62.98 | 38,534 |
Oct 3, 2024 | 63.58 | 63.63 | 63.10 | 63.33 | 62.54 | 26,312 |
Oct 2, 2024 | 63.62 | 63.73 | 63.47 | 63.70 | 62.91 | 40,740 |
Oct 1, 2024 | 63.26 | 63.51 | 63.09 | 63.38 | 62.59 | 76,973 |
Sep 30, 2024 | 63.26 | 63.32 | 62.79 | 63.00 | 62.22 | 52,522 |
Sep 27, 2024 | 63.16 | 63.45 | 63.03 | 63.45 | 62.66 | 27,504 |
Sep 26, 2024 | 62.76 | 63.08 | 62.66 | 62.91 | 62.13 | 90,606 |
Sep 25, 2024 | 62.30 | 62.61 | 62.21 | 62.42 | 61.64 | 34,791 |
Sep 24, 2024 | 62.68 | 62.76 | 62.56 | 62.71 | 61.93 | 94,912 |
Sep 23, 2024 | 62.10 | 62.47 | 62.05 | 62.40 | 61.62 | 64,325 |
Sep 20, 2024 | 62.12 | 62.19 | 61.80 | 61.80 | 61.03 | 22,935 |
Sep 19, 2024 | 62.14 | 62.44 | 62.00 | 62.19 | 61.42 | 50,978 |
Sep 18, 2024 | 61.87 | 61.87 | 61.60 | 61.67 | 60.90 | 35,836 |
Sep 17, 2024 | 61.85 | 61.96 | 61.74 | 61.90 | 61.13 | 40,034 |
Sep 16, 2024 | 61.53 | 61.70 | 61.46 | 61.54 | 60.77 | 34,173 |
Sep 13, 2024 | 61.30 | 61.64 | 61.30 | 61.60 | 60.83 | 40,171 |
Sep 12, 2024 | 0.448122 Dividend | |||||
Sep 12, 2024 | 61.43 | 61.47 | 60.98 | 61.26 | 60.50 | 41,138 |
Sep 11, 2024 | 61.38 | 61.65 | 60.80 | 61.05 | 59.85 | 61,370 |
Sep 10, 2024 | 61.58 | 61.87 | 61.31 | 61.39 | 60.18 | 56,919 |
Sep 9, 2024 | 61.44 | 61.72 | 61.25 | 61.72 | 60.50 | 77,466 |
Sep 6, 2024 | 61.63 | 61.97 | 61.02 | 61.06 | 59.86 | 77,091 |
Sep 5, 2024 | 62.02 | 62.21 | 61.87 | 61.87 | 60.65 | 45,773 |
Sep 4, 2024 | 61.99 | 62.30 | 61.94 | 62.18 | 60.96 | 24,564 |
Sep 3, 2024 | 63.09 | 63.13 | 62.34 | 62.57 | 61.34 | 37,591 |
Sep 2, 2024 | 62.93 | 63.04 | 62.77 | 63.04 | 61.80 | 68,154 |
Aug 30, 2024 | 62.78 | 62.92 | 62.67 | 62.71 | 61.47 | 48,174 |
Aug 29, 2024 | 62.35 | 62.82 | 62.35 | 62.74 | 61.50 | 25,195 |
Aug 28, 2024 | 62.21 | 62.50 | 62.17 | 62.30 | 61.07 | 23,615 |
Aug 27, 2024 | 62.09 | 62.22 | 62.03 | 62.08 | 60.86 | 21,040 |
Aug 26, 2024 | 61.87 | 62.25 | 61.87 | 61.99 | 60.77 | 34,578 |
Aug 23, 2024 | 61.69 | 62.00 | 61.69 | 61.93 | 60.71 | 31,547 |
Aug 22, 2024 | 61.52 | 61.74 | 61.49 | 61.60 | 60.39 | 29,970 |
Aug 21, 2024 | 61.47 | 61.67 | 61.43 | 61.55 | 60.34 | 35,273 |
Aug 20, 2024 | 61.83 | 61.87 | 61.43 | 61.43 | 60.22 | 32,094 |
Aug 19, 2024 | 61.58 | 61.91 | 61.56 | 61.86 | 60.64 | 32,231 |
Aug 16, 2024 | 61.65 | 61.69 | 61.32 | 61.57 | 60.36 | 50,955 |
Aug 15, 2024 | 60.82 | 61.62 | 60.77 | 61.47 | 60.26 | 43,933 |
Aug 14, 2024 | 60.57 | 60.62 | 60.30 | 60.59 | 59.40 | 24,118 |
Aug 13, 2024 | 60.36 | 60.50 | 60.14 | 60.43 | 59.24 | 18,996 |
Aug 12, 2024 | 60.26 | 60.40 | 59.97 | 60.06 | 58.88 | 94,260 |
Aug 9, 2024 | 60.05 | 60.31 | 59.79 | 60.04 | 58.86 | 45,122 |
Aug 8, 2024 | 59.26 | 60.01 | 58.94 | 59.97 | 58.79 | 69,116 |
Aug 7, 2024 | 59.42 | 60.06 | 59.35 | 59.85 | 58.67 | 103,753 |
Aug 6, 2024 | 58.99 | 59.12 | 58.50 | 58.89 | 57.73 | 84,621 |
Aug 5, 2024 | 59.32 | 59.32 | 57.70 | 58.59 | 57.44 | 176,258 |
Aug 2, 2024 | 61.39 | 61.41 | 59.87 | 59.95 | 58.77 | 81,171 |
Aug 1, 2024 | 62.59 | 62.71 | 61.95 | 61.95 | 60.73 | 89,286 |
Jul 31, 2024 | 62.70 | 62.92 | 62.50 | 62.78 | 61.54 | 17,034 |
Jul 30, 2024 | 62.20 | 62.28 | 62.03 | 62.10 | 60.88 | 37,293 |
Jul 29, 2024 | 62.29 | 62.48 | 61.94 | 61.95 | 60.73 | 22,635 |
Jul 26, 2024 | 61.63 | 61.97 | 61.55 | 61.93 | 60.71 | 27,214 |
Jul 25, 2024 | 61.41 | 61.61 | 61.14 | 61.61 | 60.40 | 25,784 |
Jul 24, 2024 | 61.67 | 61.80 | 61.48 | 61.63 | 60.42 | 30,701 |
Jul 23, 2024 | 61.89 | 62.15 | 61.80 | 61.94 | 60.72 | 27,015 |
Jul 22, 2024 | 61.78 | 62.01 | 61.68 | 61.86 | 60.64 | 32,900 |
Jul 19, 2024 | 62.01 | 62.04 | 61.66 | 61.66 | 60.45 | 46,372 |
Jul 18, 2024 | 62.37 | 62.58 | 62.25 | 62.29 | 61.06 | 28,557 |
Jul 17, 2024 | 62.10 | 62.33 | 61.83 | 62.20 | 60.97 | 38,695 |
Jul 16, 2024 | 61.75 | 62.19 | 61.70 | 62.09 | 60.87 | 67,364 |
Jul 15, 2024 | 62.10 | 62.10 | 61.69 | 61.91 | 60.69 | 58,990 |
Jul 12, 2024 | 61.91 | 62.02 | 61.75 | 61.99 | 60.77 | 20,733 |
Jul 11, 2024 | 61.63 | 61.80 | 61.39 | 61.76 | 60.54 | 33,700 |
Jul 10, 2024 | 61.11 | 61.43 | 61.05 | 61.41 | 60.20 | 19,651 |
Jul 9, 2024 | 61.09 | 61.21 | 60.93 | 60.97 | 59.77 | 38,380 |
Jul 8, 2024 | 60.99 | 61.24 | 60.97 | 61.05 | 59.85 | 40,671 |
Jul 5, 2024 | 61.44 | 61.44 | 60.91 | 60.99 | 59.79 | 130,476 |
Jul 4, 2024 | 61.37 | 61.56 | 61.30 | 61.41 | 60.20 | 28,299 |
Jul 3, 2024 | 61.11 | 61.25 | 61.07 | 61.16 | 59.96 | 113,078 |
Jul 2, 2024 | 60.94 | 61.01 | 60.85 | 60.96 | 59.76 | 42,052 |
Jul 1, 2024 | 61.19 | 61.33 | 60.98 | 61.05 | 59.85 | 106,071 |
Jun 28, 2024 | 61.13 | 61.31 | 61.04 | 61.11 | 59.91 | 32,165 |
Jun 27, 2024 | 60.99 | 61.05 | 60.79 | 60.84 | 59.64 | 21,038 |
Jun 26, 2024 | 61.29 | 61.41 | 60.90 | 60.97 | 59.77 | 24,537 |
Jun 25, 2024 | 61.45 | 61.48 | 61.18 | 61.18 | 59.97 | 21,967 |
Jun 24, 2024 | 61.04 | 61.46 | 60.97 | 61.39 | 60.18 | 25,422 |
Jun 21, 2024 | 61.11 | 61.24 | 60.92 | 61.01 | 59.81 | 36,968 |
Jun 20, 2024 | 61.01 | 61.17 | 60.94 | 61.12 | 59.92 | 39,266 |
Jun 19, 2024 | 60.96 | 61.01 | 60.80 | 60.84 | 59.64 | 24,737 |
Jun 18, 2024 | 60.73 | 60.92 | 60.61 | 60.84 | 59.64 | 19,040 |
Jun 17, 2024 | 60.57 | 60.58 | 60.25 | 60.40 | 59.21 | 41,008 |
Jun 14, 2024 | 60.55 | 60.65 | 60.21 | 60.45 | 59.26 | 23,577 |
Jun 13, 2024 | 0.746385 Dividend | |||||
Jun 13, 2024 | 60.49 | 60.59 | 60.15 | 60.33 | 59.14 | 30,541 |
Jun 12, 2024 | 61.39 | 61.68 | 61.19 | 61.21 | 59.27 | 28,078 |
Jun 11, 2024 | 61.61 | 61.68 | 61.11 | 61.29 | 59.35 | 34,650 |
Jun 10, 2024 | 61.52 | 61.69 | 61.43 | 61.66 | 59.71 | 50,686 |
Jun 7, 2024 | 61.32 | 61.75 | 61.20 | 61.58 | 59.63 | 92,066 |
Jun 6, 2024 | 61.36 | 61.50 | 61.23 | 61.44 | 59.50 | 29,535 |
Jun 5, 2024 | 61.17 | 61.33 | 61.09 | 61.26 | 59.32 | 18,432 |
Jun 4, 2024 | 61.09 | 61.16 | 60.83 | 60.93 | 59.00 | 50,475 |
Jun 3, 2024 | 61.83 | 61.84 | 61.29 | 61.32 | 59.38 | 68,531 |
May 31, 2024 | 61.05 | 61.15 | 60.88 | 61.05 | 59.12 | 24,191 |
May 30, 2024 | 60.71 | 60.96 | 60.66 | 60.92 | 58.99 | 26,012 |
May 29, 2024 | 61.11 | 61.18 | 60.74 | 60.74 | 58.82 | 54,473 |
May 28, 2024 | 61.67 | 61.71 | 61.33 | 61.37 | 59.43 | 22,209 |
May 27, 2024 | 61.63 | 61.77 | 61.58 | 61.70 | 59.75 | 34,478 |
May 24, 2024 | 61.38 | 61.58 | 61.33 | 61.47 | 59.52 | 20,203 |
May 23, 2024 | 62.14 | 62.14 | 61.60 | 61.69 | 59.74 | 37,994 |
May 22, 2024 | 62.12 | 62.15 | 61.98 | 61.99 | 60.03 | 18,394 |
May 21, 2024 | 62.12 | 62.23 | 62.00 | 62.22 | 60.25 | 13,525 |
May 20, 2024 | 62.48 | 62.50 | 62.26 | 62.45 | 60.47 | 24,619 |
May 17, 2024 | 62.14 | 62.30 | 62.11 | 62.23 | 60.26 | 17,436 |
May 16, 2024 | 62.26 | 62.33 | 62.15 | 62.19 | 60.22 | 24,538 |
May 15, 2024 | 62.06 | 62.16 | 61.93 | 62.06 | 60.10 | 41,364 |
May 14, 2024 | 61.89 | 61.95 | 61.75 | 61.90 | 59.94 | 17,422 |
May 13, 2024 | 61.95 | 62.07 | 61.86 | 61.99 | 60.03 | 27,446 |
May 10, 2024 | 61.90 | 62.15 | 61.83 | 62.05 | 60.09 | 42,552 |
May 9, 2024 | 61.46 | 61.59 | 61.39 | 61.58 | 59.63 | 9,542 |
May 8, 2024 | 61.34 | 61.42 | 61.07 | 61.42 | 59.48 | 20,746 |
May 7, 2024 | 61.29 | 61.33 | 61.03 | 61.30 | 59.36 | 15,245 |
May 6, 2024 | 60.99 | 61.11 | 60.85 | 60.99 | 59.06 | 26,303 |
May 3, 2024 | 60.67 | 60.85 | 60.48 | 60.55 | 58.63 | 21,964 |
May 2, 2024 | 60.61 | 60.81 | 60.50 | 60.58 | 58.66 | 59,843 |
Apr 30, 2024 | 61.04 | 61.06 | 60.61 | 60.67 | 58.75 | 22,194 |
Apr 29, 2024 | 60.82 | 61.00 | 60.79 | 60.93 | 59.00 | 11,293 |
Apr 26, 2024 | 60.49 | 60.75 | 60.30 | 60.57 | 58.65 | 16,420 |
Apr 25, 2024 | 60.64 | 60.64 | 60.04 | 60.08 | 58.18 | 21,395 |
Apr 24, 2024 | 60.76 | 60.76 | 60.38 | 60.54 | 58.62 | 11,544 |
Apr 23, 2024 | 60.48 | 60.59 | 60.29 | 60.48 | 58.57 | 14,737 |
Apr 22, 2024 | 60.06 | 60.30 | 59.95 | 60.05 | 58.15 | 16,860 |
Apr 19, 2024 | 59.32 | 59.82 | 59.30 | 59.80 | 57.91 | 29,808 |
Apr 18, 2024 | 59.52 | 59.82 | 59.43 | 59.80 | 57.91 | 16,450 |
Apr 17, 2024 | 59.43 | 59.77 | 59.39 | 59.44 | 57.56 | 30,091 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
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%
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%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
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%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
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%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
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%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
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%
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%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
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%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
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%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
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%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
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%