XETRA - Delayed Quote EUR
Vanguard FTSE All-World UCITS ETF (VGWL.DE)
114.38
-1.14
(-0.99%)
At close: April 17 at 5:36:23 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 | 114.94 | 115.28 | 113.96 | 114.38 | 114.38 | 41,501 |
Apr 16, 2025 | 114.68 | 115.90 | 114.16 | 115.52 | 115.52 | 34,851 |
Apr 15, 2025 | 116.28 | 117.34 | 115.74 | 116.86 | 116.86 | 107,218 |
Apr 14, 2025 | 115.10 | 116.82 | 114.98 | 115.74 | 115.74 | 87,546 |
Apr 11, 2025 | 113.86 | 113.86 | 111.00 | 112.58 | 112.58 | 173,794 |
Apr 10, 2025 | 118.84 | 118.94 | 113.48 | 113.48 | 113.48 | 116,594 |
Apr 9, 2025 | 109.80 | 110.96 | 107.28 | 109.20 | 109.20 | 83,677 |
Apr 8, 2025 | 112.92 | 116.34 | 112.90 | 114.66 | 114.66 | 204,273 |
Apr 7, 2025 | 107.44 | 116.30 | 106.56 | 111.10 | 111.10 | 292,341 |
Apr 4, 2025 | 118.44 | 118.72 | 113.22 | 114.42 | 114.42 | 164,695 |
Apr 3, 2025 | 121.56 | 122.10 | 118.90 | 119.88 | 119.88 | 103,468 |
Apr 2, 2025 | 125.90 | 125.90 | 124.60 | 125.74 | 125.74 | 48,190 |
Apr 1, 2025 | 125.64 | 126.22 | 124.58 | 125.98 | 125.98 | 120,706 |
Mar 31, 2025 | 124.06 | 124.62 | 123.30 | 124.62 | 124.62 | 47,573 |
Mar 28, 2025 | 127.20 | 127.68 | 125.28 | 125.38 | 125.38 | 44,201 |
Mar 27, 2025 | 128.26 | 128.50 | 127.50 | 128.06 | 128.06 | 17,638 |
Mar 26, 2025 | 129.44 | 129.50 | 128.36 | 128.48 | 128.48 | 31,309 |
Mar 25, 2025 | 128.90 | 129.32 | 128.72 | 129.04 | 129.04 | 26,347 |
Mar 24, 2025 | 128.06 | 129.02 | 127.90 | 128.90 | 128.90 | 52,008 |
Mar 21, 2025 | 126.96 | 127.06 | 126.06 | 126.80 | 126.80 | 29,809 |
Mar 20, 2025 | 0.42819 Dividend | |||||
Mar 20, 2025 | 127.52 | 128.04 | 126.46 | 127.22 | 127.22 | 49,588 |
Mar 19, 2025 | 126.26 | 127.56 | 126.24 | 127.36 | 126.93 | 42,589 |
Mar 18, 2025 | 126.74 | 127.16 | 125.70 | 126.10 | 125.68 | 43,948 |
Mar 17, 2025 | 125.94 | 126.96 | 125.72 | 126.66 | 126.23 | 93,600 |
Mar 14, 2025 | 125.00 | 126.32 | 124.76 | 126.04 | 125.62 | 46,347 |
Mar 13, 2025 | 124.78 | 125.62 | 124.26 | 124.50 | 124.08 | 60,504 |
Mar 12, 2025 | 124.64 | 125.84 | 123.86 | 125.22 | 124.80 | 38,541 |
Mar 11, 2025 | 125.44 | 125.74 | 123.62 | 124.04 | 123.62 | 66,389 |
Mar 10, 2025 | 128.26 | 128.26 | 125.98 | 126.28 | 125.86 | 90,617 |
Mar 7, 2025 | 128.60 | 128.78 | 127.18 | 127.26 | 126.83 | 71,950 |
Mar 6, 2025 | 130.20 | 130.28 | 128.58 | 129.42 | 128.98 | 34,395 |
Mar 5, 2025 | 131.10 | 131.24 | 129.16 | 129.26 | 128.83 | 65,340 |
Mar 4, 2025 | 133.32 | 133.32 | 130.50 | 130.72 | 130.28 | 78,299 |
Mar 3, 2025 | 136.12 | 136.20 | 134.70 | 134.98 | 134.53 | 177,016 |
Feb 28, 2025 | 134.28 | 134.94 | 133.72 | 134.60 | 134.15 | 43,505 |
Feb 27, 2025 | 135.80 | 136.40 | 135.14 | 136.22 | 135.76 | 35,586 |
Feb 26, 2025 | 135.64 | 136.22 | 135.44 | 136.08 | 135.62 | 51,307 |
Feb 25, 2025 | 135.70 | 135.92 | 134.08 | 134.28 | 133.83 | 80,165 |
Feb 24, 2025 | 136.62 | 137.00 | 135.50 | 136.22 | 135.76 | 59,492 |
Feb 21, 2025 | 137.86 | 138.42 | 137.58 | 137.84 | 137.38 | 20,771 |
Feb 20, 2025 | 138.50 | 138.74 | 137.46 | 137.56 | 137.10 | 33,707 |
Feb 19, 2025 | 138.80 | 138.98 | 138.20 | 138.76 | 138.29 | 29,554 |
Feb 18, 2025 | 138.58 | 138.94 | 138.22 | 138.38 | 137.91 | 27,437 |
Feb 17, 2025 | 138.00 | 138.34 | 137.98 | 138.22 | 137.76 | 78,408 |
Feb 14, 2025 | 138.00 | 138.04 | 137.34 | 137.50 | 137.04 | 45,922 |
Feb 13, 2025 | 137.22 | 137.84 | 136.86 | 137.76 | 137.30 | 34,964 |
Feb 12, 2025 | 137.76 | 137.98 | 136.78 | 137.08 | 136.62 | 41,975 |
Feb 11, 2025 | 138.02 | 138.10 | 137.68 | 137.98 | 137.52 | 33,365 |
Feb 10, 2025 | 137.90 | 138.50 | 137.80 | 138.32 | 137.85 | 53,560 |
Feb 7, 2025 | 137.68 | 138.14 | 137.02 | 137.40 | 136.94 | 50,224 |
Feb 6, 2025 | 137.32 | 137.82 | 137.32 | 137.68 | 137.22 | 12,844 |
Feb 5, 2025 | 135.86 | 136.22 | 135.52 | 136.22 | 135.76 | 39,786 |
Feb 4, 2025 | 136.30 | 136.76 | 135.72 | 136.68 | 136.22 | 27,433 |
Feb 3, 2025 | 136.04 | 136.66 | 135.58 | 136.62 | 136.16 | 132,825 |
Jan 31, 2025 | 137.38 | 138.02 | 137.38 | 137.70 | 137.24 | 36,945 |
Jan 30, 2025 | 136.40 | 136.96 | 136.00 | 136.42 | 135.96 | 34,528 |
Jan 29, 2025 | 136.42 | 136.68 | 135.90 | 135.94 | 135.48 | 72,115 |
Jan 28, 2025 | 135.06 | 135.70 | 134.68 | 135.32 | 134.87 | 60,179 |
Jan 27, 2025 | 134.28 | 134.54 | 132.64 | 133.72 | 133.27 | 68,377 |
Jan 24, 2025 | 136.36 | 136.36 | 135.68 | 135.92 | 135.46 | 33,608 |
Jan 23, 2025 | 136.20 | 136.58 | 135.90 | 136.46 | 136.00 | 39,027 |
Jan 22, 2025 | 135.84 | 136.30 | 135.68 | 136.26 | 135.80 | 39,144 |
Jan 21, 2025 | 135.20 | 135.88 | 135.10 | 135.28 | 134.83 | 33,526 |
Jan 20, 2025 | 135.74 | 135.84 | 135.02 | 135.30 | 134.85 | 59,521 |
Jan 17, 2025 | 134.90 | 136.00 | 134.82 | 135.84 | 135.38 | 33,253 |
Jan 16, 2025 | 135.14 | 135.14 | 134.30 | 134.62 | 134.17 | 16,887 |
Jan 15, 2025 | 132.30 | 134.32 | 132.22 | 134.26 | 133.81 | 80,966 |
Jan 14, 2025 | 133.14 | 133.40 | 132.00 | 132.18 | 131.74 | 31,839 |
Jan 13, 2025 | 132.34 | 132.72 | 131.68 | 132.42 | 131.97 | 28,507 |
Jan 10, 2025 | 133.62 | 133.82 | 132.34 | 132.56 | 132.11 | 53,390 |
Jan 9, 2025 | 133.50 | 133.94 | 133.48 | 133.90 | 133.45 | 27,394 |
Jan 8, 2025 | 133.80 | 134.26 | 133.26 | 133.84 | 133.39 | 56,966 |
Jan 7, 2025 | 133.76 | 134.52 | 133.54 | 133.78 | 133.33 | 74,372 |
Jan 6, 2025 | 134.18 | 134.84 | 133.86 | 134.74 | 134.29 | 106,216 |
Jan 3, 2025 | 133.64 | 134.06 | 133.28 | 134.00 | 133.55 | 56,589 |
Jan 2, 2025 | 133.14 | 134.32 | 132.90 | 134.32 | 133.87 | 146,687 |
Dec 30, 2024 | 132.90 | 133.18 | 131.98 | 132.04 | 131.60 | 15,654 |
Dec 27, 2024 | 133.98 | 134.12 | 132.76 | 133.22 | 132.77 | 25,606 |
Dec 23, 2024 | 132.92 | 133.00 | 132.26 | 132.58 | 132.13 | 38,991 |
Dec 20, 2024 | 131.52 | 132.88 | 130.14 | 132.88 | 132.43 | 70,095 |
Dec 19, 2024 | 132.30 | 132.98 | 132.08 | 132.74 | 132.29 | 37,131 |
Dec 18, 2024 | 134.52 | 134.86 | 134.22 | 134.66 | 134.21 | 38,948 |
Dec 17, 2024 | 134.36 | 134.62 | 133.96 | 134.40 | 133.95 | 50,366 |
Dec 16, 2024 | 134.48 | 135.00 | 134.34 | 134.80 | 134.35 | 93,599 |
Dec 13, 2024 | 135.34 | 135.46 | 134.42 | 134.60 | 134.15 | 35,308 |
Dec 12, 2024 | 0.426409 Dividend | |||||
Dec 12, 2024 | 135.34 | 135.58 | 134.96 | 135.24 | 134.79 | 91,634 |
Dec 11, 2024 | 135.06 | 136.02 | 134.92 | 135.94 | 135.06 | 40,677 |
Dec 10, 2024 | 134.90 | 135.48 | 134.86 | 135.24 | 134.36 | 24,402 |
Dec 9, 2024 | 135.70 | 135.76 | 134.88 | 135.24 | 134.36 | 100,701 |
Dec 6, 2024 | 134.84 | 135.90 | 134.74 | 135.30 | 134.42 | 25,957 |
Dec 5, 2024 | 135.42 | 135.62 | 135.00 | 135.22 | 134.34 | 71,197 |
Dec 4, 2024 | 135.22 | 135.88 | 135.04 | 135.32 | 134.44 | 41,717 |
Dec 3, 2024 | 135.18 | 136.36 | 134.66 | 134.88 | 134.00 | 25,358 |
Dec 2, 2024 | 134.34 | 135.10 | 134.16 | 135.02 | 134.14 | 136,223 |
Nov 29, 2024 | 133.10 | 133.86 | 133.00 | 133.82 | 132.95 | 31,540 |
Nov 28, 2024 | 133.38 | 133.46 | 133.10 | 133.28 | 132.42 | 14,999 |
Nov 27, 2024 | 133.80 | 133.80 | 132.60 | 132.74 | 131.88 | 32,177 |
Nov 26, 2024 | 133.38 | 133.92 | 133.02 | 133.80 | 132.93 | 17,205 |
Nov 25, 2024 | 134.28 | 134.32 | 133.50 | 133.66 | 132.79 | 53,019 |
Nov 22, 2024 | 132.90 | 134.40 | 132.84 | 134.08 | 133.21 | 47,823 |
Nov 21, 2024 | 131.48 | 132.70 | 131.08 | 132.60 | 131.74 | 46,124 |
Nov 20, 2024 | 131.56 | 131.78 | 130.78 | 131.04 | 130.19 | 23,131 |
Nov 19, 2024 | 131.24 | 131.26 | 129.68 | 130.98 | 130.13 | 66,728 |
Nov 18, 2024 | 130.78 | 131.14 | 130.36 | 131.14 | 130.29 | 31,690 |
Nov 15, 2024 | 131.28 | 131.44 | 130.64 | 130.64 | 129.79 | 62,242 |
Nov 14, 2024 | 132.30 | 133.02 | 132.04 | 132.22 | 131.36 | 45,518 |
Nov 13, 2024 | 131.62 | 132.30 | 131.22 | 132.30 | 131.44 | 73,451 |
Nov 12, 2024 | 132.16 | 132.34 | 131.78 | 131.92 | 131.06 | 37,384 |
Nov 11, 2024 | 132.16 | 132.82 | 132.08 | 132.54 | 131.68 | 58,025 |
Nov 8, 2024 | 131.08 | 131.26 | 130.24 | 131.22 | 130.37 | 27,306 |
Nov 7, 2024 | 130.40 | 130.74 | 130.26 | 130.64 | 129.79 | 69,035 |
Nov 6, 2024 | 129.78 | 130.80 | 129.28 | 129.76 | 128.92 | 36,778 |
Nov 5, 2024 | 125.80 | 126.30 | 125.52 | 126.28 | 125.46 | 60,591 |
Nov 4, 2024 | 125.80 | 125.98 | 125.32 | 125.62 | 124.80 | 32,705 |
Nov 1, 2024 | 125.54 | 126.70 | 125.54 | 126.56 | 125.74 | 169,467 |
Oct 31, 2024 | 126.40 | 126.50 | 125.26 | 125.56 | 124.75 | 42,754 |
Oct 30, 2024 | 128.24 | 128.26 | 127.40 | 127.56 | 126.73 | 33,698 |
Oct 29, 2024 | 128.42 | 128.86 | 128.18 | 128.32 | 127.49 | 54,765 |
Oct 28, 2024 | 128.48 | 128.50 | 127.90 | 128.28 | 127.45 | 27,501 |
Oct 25, 2024 | 127.86 | 128.56 | 127.72 | 128.32 | 127.49 | 26,216 |
Oct 24, 2024 | 128.32 | 128.56 | 127.86 | 127.90 | 127.07 | 18,405 |
Oct 23, 2024 | 128.92 | 129.06 | 128.08 | 128.10 | 127.27 | 32,312 |
Oct 22, 2024 | 128.56 | 128.68 | 128.00 | 128.54 | 127.71 | 38,082 |
Oct 21, 2024 | 128.94 | 129.04 | 128.30 | 128.36 | 127.53 | 36,030 |
Oct 18, 2024 | 128.92 | 129.24 | 128.74 | 128.98 | 128.14 | 16,784 |
Oct 17, 2024 | 128.54 | 129.50 | 128.46 | 129.04 | 128.20 | 26,633 |
Oct 16, 2024 | 127.76 | 128.12 | 127.56 | 128.02 | 127.19 | 27,559 |
Oct 15, 2024 | 128.70 | 128.72 | 127.82 | 127.90 | 127.07 | 86,875 |
Oct 14, 2024 | 127.74 | 128.64 | 127.62 | 128.44 | 127.61 | 56,429 |
Oct 11, 2024 | 126.76 | 127.60 | 126.50 | 127.48 | 126.65 | 31,992 |
Oct 10, 2024 | 127.04 | 127.08 | 126.40 | 127.02 | 126.20 | 45,419 |
Oct 9, 2024 | 125.86 | 126.82 | 125.74 | 126.82 | 126.00 | 43,166 |
Oct 8, 2024 | 125.04 | 126.12 | 124.92 | 126.06 | 125.24 | 35,367 |
Oct 7, 2024 | 126.58 | 126.60 | 126.08 | 126.32 | 125.50 | 52,176 |
Oct 4, 2024 | 125.12 | 126.50 | 125.06 | 125.94 | 125.12 | 64,111 |
Oct 3, 2024 | 125.26 | 125.30 | 124.68 | 125.14 | 124.33 | 27,767 |
Oct 2, 2024 | 125.12 | 125.50 | 124.60 | 125.46 | 124.65 | 80,640 |
Oct 1, 2024 | 125.16 | 125.68 | 124.26 | 124.82 | 124.01 | 191,513 |
Sep 30, 2024 | 124.68 | 124.90 | 123.92 | 124.50 | 123.69 | 71,789 |
Sep 27, 2024 | 124.98 | 125.12 | 124.62 | 124.94 | 124.13 | 30,323 |
Sep 26, 2024 | 124.82 | 126.52 | 124.42 | 124.48 | 123.67 | 33,276 |
Sep 25, 2024 | 123.18 | 123.86 | 123.14 | 123.84 | 123.04 | 29,722 |
Sep 24, 2024 | 124.02 | 124.04 | 123.32 | 123.82 | 123.02 | 30,899 |
Sep 23, 2024 | 122.96 | 123.64 | 122.88 | 123.46 | 122.66 | 26,652 |
Sep 20, 2024 | 122.96 | 123.06 | 122.50 | 122.62 | 121.82 | 30,887 |
Sep 19, 2024 | 122.76 | 123.56 | 122.56 | 123.36 | 122.56 | 40,311 |
Sep 18, 2024 | 122.02 | 122.02 | 121.52 | 121.66 | 120.87 | 14,336 |
Sep 17, 2024 | 121.94 | 122.46 | 121.88 | 122.24 | 121.45 | 35,628 |
Sep 16, 2024 | 121.64 | 121.86 | 121.22 | 121.48 | 120.69 | 69,801 |
Sep 13, 2024 | 121.56 | 122.06 | 121.40 | 122.06 | 121.27 | 10,569 |
Sep 12, 2024 | 0.439345 Dividend | |||||
Sep 12, 2024 | 121.52 | 121.56 | 120.64 | 121.16 | 120.37 | 13,514 |
Sep 11, 2024 | 120.08 | 120.62 | 119.00 | 119.52 | 118.31 | 19,878 |
Sep 10, 2024 | 119.82 | 120.42 | 119.74 | 120.08 | 118.86 | 49,939 |
Sep 9, 2024 | 119.38 | 120.24 | 119.34 | 119.96 | 118.74 | 93,865 |
Sep 6, 2024 | 119.74 | 120.68 | 118.40 | 118.58 | 117.38 | 29,652 |
Sep 5, 2024 | 120.60 | 121.14 | 120.04 | 120.20 | 118.98 | 22,106 |
Sep 4, 2024 | 120.56 | 121.30 | 120.48 | 120.92 | 119.69 | 34,015 |
Sep 3, 2024 | 123.56 | 123.58 | 121.86 | 122.24 | 121.00 | 20,221 |
Sep 2, 2024 | 123.26 | 123.50 | 123.00 | 123.44 | 122.19 | 98,660 |
Aug 30, 2024 | 122.90 | 123.28 | 122.78 | 122.78 | 121.53 | 13,521 |
Aug 29, 2024 | 121.96 | 123.32 | 121.96 | 123.20 | 121.95 | 36,386 |
Aug 28, 2024 | 122.22 | 122.56 | 121.74 | 121.82 | 120.58 | 22,781 |
Aug 27, 2024 | 121.92 | 122.12 | 121.50 | 121.82 | 120.58 | 18,123 |
Aug 26, 2024 | 121.90 | 122.38 | 121.64 | 121.74 | 120.51 | 22,922 |
Aug 23, 2024 | 121.66 | 122.30 | 121.40 | 121.86 | 120.62 | 28,771 |
Aug 22, 2024 | 121.74 | 122.40 | 121.74 | 121.76 | 120.53 | 20,985 |
Aug 21, 2024 | 121.56 | 122.14 | 121.50 | 121.66 | 120.43 | 30,333 |
Aug 20, 2024 | 122.20 | 122.36 | 121.36 | 121.50 | 120.27 | 24,570 |
Aug 19, 2024 | 121.46 | 121.96 | 121.28 | 121.94 | 120.70 | 73,702 |
Aug 16, 2024 | 121.94 | 121.94 | 121.12 | 121.54 | 120.31 | 56,499 |
Aug 15, 2024 | 119.74 | 121.44 | 119.60 | 121.36 | 120.13 | 104,782 |
Aug 14, 2024 | 119.26 | 119.30 | 118.48 | 119.30 | 118.09 | 38,191 |
Aug 13, 2024 | 118.66 | 119.14 | 118.20 | 119.14 | 117.93 | 23,407 |
Aug 12, 2024 | 118.28 | 118.54 | 117.80 | 118.08 | 116.88 | 61,050 |
Aug 9, 2024 | 117.60 | 118.32 | 117.34 | 117.80 | 116.61 | 51,026 |
Aug 8, 2024 | 115.52 | 117.48 | 114.84 | 117.42 | 116.23 | 112,865 |
Aug 7, 2024 | 116.30 | 117.68 | 116.10 | 117.22 | 116.03 | 75,976 |
Aug 6, 2024 | 115.50 | 115.98 | 114.44 | 115.46 | 114.29 | 121,789 |
Aug 5, 2024 | 113.90 | 114.76 | 111.62 | 114.52 | 113.36 | 206,671 |
Aug 2, 2024 | 120.22 | 120.22 | 115.40 | 117.36 | 116.17 | 65,550 |
Aug 1, 2024 | 123.42 | 123.64 | 122.02 | 122.02 | 120.78 | 110,633 |
Jul 31, 2024 | 122.60 | 123.32 | 122.50 | 123.26 | 122.01 | 27,537 |
Jul 30, 2024 | 121.76 | 122.20 | 121.32 | 121.40 | 120.17 | 15,849 |
Jul 29, 2024 | 121.96 | 122.36 | 121.32 | 121.32 | 120.09 | 14,759 |
Jul 26, 2024 | 120.66 | 121.34 | 120.52 | 121.10 | 119.87 | 31,137 |
Jul 25, 2024 | 120.84 | 121.00 | 119.86 | 120.78 | 119.56 | 42,997 |
Jul 24, 2024 | 122.30 | 122.52 | 121.30 | 121.46 | 120.23 | 55,607 |
Jul 23, 2024 | 122.68 | 123.52 | 122.54 | 123.44 | 122.19 | 37,150 |
Jul 22, 2024 | 122.16 | 122.94 | 122.08 | 122.44 | 121.20 | 42,708 |
Jul 19, 2024 | 122.46 | 122.64 | 121.86 | 121.86 | 120.62 | 35,293 |
Jul 18, 2024 | 123.62 | 123.82 | 122.74 | 122.74 | 121.50 | 34,190 |
Jul 17, 2024 | 124.34 | 124.34 | 123.26 | 123.36 | 122.11 | 54,519 |
Jul 16, 2024 | 124.26 | 124.90 | 124.00 | 124.64 | 123.38 | 26,645 |
Jul 15, 2024 | 124.54 | 124.72 | 124.30 | 124.52 | 123.26 | 60,265 |
Jul 12, 2024 | 124.12 | 124.64 | 123.82 | 124.62 | 123.36 | 26,324 |
Jul 11, 2024 | 124.74 | 124.74 | 123.98 | 123.98 | 122.72 | 52,984 |
Jul 10, 2024 | 123.70 | 124.16 | 123.66 | 124.16 | 122.90 | 18,558 |
Jul 9, 2024 | 123.70 | 123.88 | 123.56 | 123.64 | 122.39 | 39,520 |
Jul 8, 2024 | 123.34 | 123.62 | 123.30 | 123.46 | 122.21 | 40,542 |
Jul 5, 2024 | 123.34 | 123.36 | 122.90 | 123.16 | 121.91 | 54,439 |
Jul 4, 2024 | 123.34 | 123.54 | 123.18 | 123.22 | 121.97 | 17,401 |
Jul 3, 2024 | 122.82 | 123.06 | 122.70 | 122.94 | 121.69 | 32,009 |
Jul 2, 2024 | 122.14 | 122.50 | 121.84 | 122.50 | 121.26 | 39,839 |
Jul 1, 2024 | 122.40 | 122.50 | 121.88 | 122.32 | 121.08 | 164,589 |
Jun 28, 2024 | 123.14 | 123.46 | 122.86 | 122.90 | 121.65 | 24,914 |
Jun 27, 2024 | 122.68 | 122.80 | 122.46 | 122.46 | 121.22 | 35,346 |
Jun 26, 2024 | 123.00 | 123.22 | 122.42 | 122.56 | 121.32 | 21,907 |
Jun 25, 2024 | 122.20 | 122.58 | 122.10 | 122.44 | 121.20 | 43,640 |
Jun 24, 2024 | 122.38 | 122.68 | 122.08 | 122.68 | 121.44 | 30,511 |
Jun 21, 2024 | 122.58 | 122.82 | 122.28 | 122.48 | 121.24 | 24,547 |
Jun 20, 2024 | 122.84 | 123.08 | 122.60 | 122.82 | 121.57 | 29,502 |
Jun 19, 2024 | 122.62 | 122.72 | 122.32 | 122.42 | 121.18 | 31,764 |
Jun 18, 2024 | 122.16 | 122.30 | 122.00 | 122.22 | 120.98 | 22,081 |
Jun 17, 2024 | 121.78 | 121.84 | 121.28 | 121.52 | 120.29 | 59,486 |
Jun 14, 2024 | 121.68 | 121.84 | 121.04 | 121.46 | 120.23 | 11,919 |
Jun 13, 2024 | 0.732356 Dividend | |||||
Jun 13, 2024 | 121.24 | 121.36 | 120.84 | 121.10 | 119.87 | 25,369 |
Jun 12, 2024 | 121.70 | 122.16 | 121.44 | 121.88 | 119.92 | 35,384 |
Jun 11, 2024 | 121.38 | 121.38 | 120.92 | 121.20 | 119.25 | 14,238 |
Jun 10, 2024 | 121.06 | 121.50 | 120.80 | 121.48 | 119.53 | 39,824 |
Jun 7, 2024 | 120.50 | 121.18 | 120.12 | 120.94 | 118.99 | 32,892 |
Jun 6, 2024 | 120.26 | 120.60 | 120.18 | 120.40 | 118.46 | 18,076 |
Jun 5, 2024 | 119.26 | 120.00 | 119.18 | 120.00 | 118.07 | 46,068 |
Jun 4, 2024 | 118.68 | 119.00 | 118.30 | 118.46 | 116.55 | 41,725 |
Jun 3, 2024 | 119.82 | 119.82 | 118.84 | 119.00 | 117.09 | 135,065 |
May 31, 2024 | 118.54 | 118.68 | 117.90 | 118.02 | 116.12 | 33,549 |
May 30, 2024 | 118.72 | 119.00 | 118.62 | 118.78 | 116.87 | 13,806 |
May 29, 2024 | 119.40 | 119.44 | 118.82 | 119.16 | 117.24 | 24,091 |
May 28, 2024 | 120.10 | 120.20 | 119.68 | 119.72 | 117.79 | 27,272 |
May 27, 2024 | 120.04 | 120.22 | 119.90 | 120.22 | 118.29 | 9,038 |
May 24, 2024 | 119.60 | 120.06 | 119.50 | 119.92 | 117.99 | 30,143 |
May 23, 2024 | 120.86 | 121.26 | 120.02 | 120.40 | 118.46 | 30,594 |
May 22, 2024 | 120.28 | 120.50 | 120.24 | 120.38 | 118.44 | 16,652 |
May 21, 2024 | 120.22 | 120.38 | 120.00 | 120.30 | 118.36 | 16,935 |
May 20, 2024 | 120.28 | 120.64 | 120.24 | 120.62 | 118.68 | 9,823 |
May 17, 2024 | 120.06 | 120.30 | 119.94 | 120.06 | 118.13 | 35,551 |
May 16, 2024 | 120.16 | 120.38 | 120.14 | 120.28 | 118.34 | 29,334 |
May 15, 2024 | 119.42 | 119.90 | 119.20 | 119.88 | 117.95 | 69,134 |
May 14, 2024 | 119.12 | 119.24 | 118.90 | 119.02 | 117.11 | 11,714 |
May 13, 2024 | 119.40 | 119.40 | 119.06 | 119.06 | 117.14 | 81,972 |
May 10, 2024 | 119.18 | 119.50 | 119.12 | 119.14 | 117.22 | 23,602 |
May 9, 2024 | 118.60 | 118.76 | 118.40 | 118.74 | 116.83 | 56,105 |
May 8, 2024 | 118.58 | 118.76 | 118.12 | 118.60 | 116.69 | 25,826 |
May 7, 2024 | 118.44 | 118.58 | 118.28 | 118.58 | 116.67 | 30,642 |
May 6, 2024 | 117.62 | 117.98 | 117.50 | 117.94 | 116.04 | 38,801 |
May 3, 2024 | 116.82 | 117.44 | 116.58 | 117.06 | 115.18 | 20,960 |
May 2, 2024 | 116.18 | 116.68 | 115.92 | 116.20 | 114.33 | 102,879 |
Apr 30, 2024 | 117.38 | 117.38 | 116.64 | 116.72 | 114.84 | 49,617 |
Apr 29, 2024 | 117.26 | 117.50 | 117.04 | 117.04 | 115.16 | 85,176 |
Apr 26, 2024 | 116.34 | 117.16 | 116.06 | 116.98 | 115.10 | 37,277 |
Apr 25, 2024 | 115.72 | 115.78 | 114.62 | 114.96 | 113.11 | 17,791 |
Apr 24, 2024 | 116.86 | 116.88 | 116.10 | 116.24 | 114.37 | 22,055 |
Apr 23, 2024 | 115.78 | 116.28 | 115.36 | 116.20 | 114.33 | 21,994 |
Apr 22, 2024 | 115.06 | 115.36 | 114.74 | 115.04 | 113.19 | 38,915 |
Apr 19, 2024 | 114.46 | 115.10 | 114.42 | 114.72 | 112.87 | 42,624 |
Apr 18, 2024 | 115.60 | 115.86 | 115.10 | 115.72 | 113.86 | 26,143 |
Apr 17, 2024 | 115.92 | 116.40 | 115.38 | 115.38 | 113.52 | 53,243 |
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%