LSE - Delayed Quote GBP
Vanguard FTSE All-World High Dividend Yield UCITS ETF USD Accumulation (VHYG.L)
56.69
-0.11
(-0.19%)
At close: April 17 at 4:27:30 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 | 56.71 | 56.84 | 56.29 | 56.69 | 56.69 | 25,732 |
Apr 16, 2025 | 56.48 | 56.85 | 56.02 | 56.79 | 56.79 | 20,743 |
Apr 15, 2025 | 56.44 | 57.03 | 56.35 | 57.03 | 57.03 | 27,570 |
Apr 14, 2025 | 56.52 | 56.75 | 55.97 | 56.42 | 56.42 | 29,535 |
Apr 11, 2025 | 55.96 | 55.99 | 55.06 | 55.42 | 55.42 | 15,500 |
Apr 10, 2025 | 57.27 | 57.57 | 55.37 | 55.53 | 55.53 | 57,456 |
Apr 9, 2025 | 54.23 | 55.44 | 53.22 | 53.99 | 53.99 | 27,425 |
Apr 8, 2025 | 55.72 | 56.64 | 55.43 | 55.61 | 55.61 | 36,697 |
Apr 7, 2025 | 53.82 | 55.80 | 51.93 | 54.40 | 54.40 | 94,825 |
Apr 4, 2025 | 58.00 | 58.15 | 55.42 | 56.08 | 56.08 | 41,878 |
Apr 3, 2025 | 58.81 | 58.86 | 58.08 | 58.30 | 58.30 | 26,740 |
Apr 2, 2025 | 60.19 | 60.29 | 59.67 | 60.12 | 60.12 | 10,862 |
Apr 1, 2025 | 60.38 | 60.58 | 59.85 | 60.34 | 60.34 | 19,703 |
Mar 31, 2025 | 60.00 | 60.18 | 59.36 | 60.01 | 60.01 | 34,153 |
Mar 28, 2025 | 60.44 | 60.56 | 60.01 | 60.11 | 60.11 | 15,257 |
Mar 27, 2025 | 60.93 | 60.94 | 60.48 | 60.66 | 60.66 | 25,489 |
Mar 26, 2025 | 61.07 | 61.25 | 60.77 | 60.99 | 60.99 | 23,822 |
Mar 25, 2025 | 60.81 | 61.03 | 60.63 | 60.75 | 60.75 | 14,121 |
Mar 24, 2025 | 60.74 | 61.13 | 60.45 | 60.83 | 60.83 | 24,464 |
Mar 21, 2025 | 60.49 | 60.82 | 60.15 | 60.58 | 60.58 | 33,365 |
Mar 20, 2025 | 60.97 | 61.06 | 60.48 | 60.64 | 60.64 | 24,072 |
Mar 19, 2025 | 60.76 | 60.88 | 60.50 | 60.79 | 60.79 | 16,547 |
Mar 18, 2025 | 60.65 | 60.85 | 60.42 | 60.60 | 60.60 | 18,009 |
Mar 17, 2025 | 60.08 | 60.59 | 59.94 | 60.50 | 60.50 | 19,752 |
Mar 14, 2025 | 59.50 | 60.17 | 59.31 | 60.02 | 60.02 | 13,869 |
Mar 13, 2025 | 59.55 | 59.70 | 59.10 | 59.26 | 59.26 | 13,827 |
Mar 12, 2025 | 59.61 | 60.02 | 59.11 | 59.35 | 59.35 | 39,807 |
Mar 11, 2025 | 60.00 | 60.60 | 59.27 | 59.33 | 59.33 | 27,571 |
Mar 10, 2025 | 60.76 | 60.95 | 60.10 | 60.51 | 60.51 | 22,296 |
Mar 7, 2025 | 60.52 | 60.74 | 60.01 | 60.27 | 60.27 | 28,690 |
Mar 6, 2025 | 60.45 | 60.76 | 60.34 | 60.67 | 60.67 | 16,324 |
Mar 5, 2025 | 60.80 | 60.93 | 60.39 | 60.44 | 60.44 | 36,725 |
Mar 4, 2025 | 61.47 | 61.48 | 60.33 | 60.44 | 60.44 | 29,553 |
Mar 3, 2025 | 62.15 | 62.29 | 61.72 | 61.89 | 61.89 | 44,029 |
Feb 28, 2025 | 61.68 | 61.68 | 60.98 | 61.51 | 61.51 | 36,027 |
Feb 27, 2025 | 61.51 | 61.86 | 61.33 | 61.65 | 61.65 | 22,056 |
Feb 26, 2025 | 61.87 | 61.92 | 61.62 | 61.70 | 61.70 | 20,576 |
Feb 25, 2025 | 61.72 | 61.91 | 61.46 | 61.49 | 61.49 | 17,143 |
Feb 24, 2025 | 61.80 | 61.83 | 61.05 | 61.62 | 61.62 | 28,121 |
Feb 21, 2025 | 61.72 | 61.79 | 61.46 | 61.69 | 61.69 | 14,549 |
Feb 20, 2025 | 62.00 | 62.00 | 61.43 | 61.49 | 61.49 | 14,734 |
Feb 19, 2025 | 61.90 | 62.10 | 61.55 | 61.74 | 61.74 | 15,500 |
Feb 18, 2025 | 61.79 | 61.86 | 61.40 | 61.67 | 61.67 | 17,888 |
Feb 17, 2025 | 61.49 | 61.82 | 61.34 | 61.69 | 61.69 | 16,855 |
Feb 14, 2025 | 61.57 | 61.91 | 61.51 | 61.60 | 61.60 | 11,348 |
Feb 13, 2025 | 61.83 | 61.89 | 59.30 | 61.69 | 61.69 | 13,678 |
Feb 12, 2025 | 61.80 | 61.92 | 61.52 | 61.63 | 61.63 | 11,271 |
Feb 11, 2025 | 61.96 | 61.96 | 61.50 | 61.72 | 61.72 | 22,555 |
Feb 10, 2025 | 61.64 | 61.91 | 61.43 | 61.68 | 61.68 | 51,022 |
Feb 7, 2025 | 61.53 | 61.69 | 61.27 | 61.45 | 61.45 | 15,039 |
Feb 6, 2025 | 61.33 | 62.27 | 61.12 | 61.59 | 61.59 | 12,238 |
Feb 5, 2025 | 60.97 | 60.97 | 60.56 | 60.88 | 60.88 | 32,867 |
Feb 4, 2025 | 60.90 | 60.93 | 60.60 | 60.85 | 60.85 | 20,597 |
Feb 3, 2025 | 61.07 | 61.14 | 59.47 | 60.79 | 60.79 | 41,195 |
Jan 31, 2025 | 61.59 | 61.78 | 61.47 | 61.46 | 61.46 | 27,011 |
Jan 30, 2025 | 61.63 | 61.63 | 61.15 | 61.40 | 61.40 | 10,663 |
Jan 29, 2025 | 61.09 | 61.41 | 60.84 | 61.15 | 61.15 | 14,974 |
Jan 28, 2025 | 61.16 | 61.32 | 60.87 | 60.94 | 60.94 | 15,559 |
Jan 27, 2025 | 60.73 | 61.15 | 60.31 | 61.15 | 61.15 | 81,458 |
Jan 24, 2025 | 61.27 | 61.27 | 60.66 | 60.73 | 60.73 | 18,260 |
Jan 23, 2025 | 60.87 | 61.26 | 60.79 | 61.08 | 61.08 | 8,123 |
Jan 22, 2025 | 61.36 | 61.36 | 60.91 | 61.07 | 61.07 | 15,190 |
Jan 21, 2025 | 61.22 | 61.39 | 60.99 | 61.26 | 61.26 | 10,543 |
Jan 20, 2025 | 61.24 | 61.45 | 61.06 | 61.10 | 61.10 | 19,996 |
Jan 17, 2025 | 61.09 | 61.27 | 60.54 | 61.17 | 61.17 | 11,350 |
Jan 16, 2025 | 60.57 | 60.85 | 60.34 | 60.42 | 60.42 | 15,974 |
Jan 15, 2025 | 60.00 | 60.24 | 59.54 | 60.18 | 60.18 | 13,810 |
Jan 14, 2025 | 59.61 | 59.86 | 59.41 | 59.52 | 59.52 | 11,401 |
Jan 13, 2025 | 59.29 | 59.49 | 59.04 | 59.31 | 59.31 | 18,076 |
Jan 10, 2025 | 59.45 | 59.67 | 59.02 | 59.13 | 59.13 | 6,609 |
Jan 9, 2025 | 59.16 | 59.64 | 59.16 | 59.38 | 59.38 | 15,168 |
Jan 8, 2025 | 58.75 | 59.77 | 58.75 | 59.15 | 59.15 | 26,514 |
Jan 7, 2025 | 58.67 | 59.02 | 58.34 | 58.89 | 58.89 | 15,334 |
Jan 6, 2025 | 58.43 | 59.21 | 58.43 | 58.85 | 58.85 | 19,325 |
Jan 3, 2025 | 58.81 | 58.97 | 58.55 | 58.79 | 58.79 | 20,550 |
Jan 2, 2025 | 58.41 | 59.22 | 58.14 | 59.00 | 59.00 | 26,484 |
Dec 31, 2024 | 58.30 | 58.42 | 57.77 | 58.21 | 58.21 | 5,636 |
Dec 30, 2024 | 58.47 | 58.47 | 57.59 | 58.06 | 58.06 | 18,432 |
Dec 27, 2024 | 58.81 | 58.83 | 57.01 | 58.22 | 58.22 | 10,131 |
Dec 24, 2024 | 58.37 | 58.56 | 57.85 | 58.19 | 58.19 | 6,043 |
Dec 23, 2024 | 57.94 | 58.15 | 57.62 | 57.87 | 57.87 | 15,133 |
Dec 20, 2024 | 57.61 | 57.86 | 57.12 | 57.81 | 57.81 | 13,186 |
Dec 19, 2024 | 57.59 | 58.08 | 57.25 | 57.66 | 57.66 | 30,912 |
Dec 18, 2024 | 58.76 | 58.76 | 57.94 | 58.24 | 58.24 | 16,628 |
Dec 17, 2024 | 58.49 | 58.66 | 58.15 | 58.24 | 58.24 | 13,568 |
Dec 16, 2024 | 59.28 | 59.28 | 58.66 | 58.71 | 58.71 | 24,983 |
Dec 13, 2024 | 59.21 | 59.67 | 59.05 | 59.28 | 59.28 | 10,044 |
Dec 12, 2024 | 59.14 | 59.41 | 58.99 | 59.28 | 59.28 | 10,870 |
Dec 11, 2024 | 58.79 | 59.63 | 58.79 | 59.63 | 59.63 | 8,875 |
Dec 10, 2024 | 59.40 | 59.68 | 59.10 | 59.25 | 59.25 | 23,466 |
Dec 9, 2024 | 59.72 | 59.98 | 59.54 | 59.86 | 59.86 | 16,736 |
Dec 6, 2024 | 59.74 | 60.02 | 59.29 | 59.63 | 59.63 | 14,753 |
Dec 5, 2024 | 59.70 | 59.93 | 59.44 | 59.75 | 59.75 | 11,240 |
Dec 4, 2024 | 60.05 | 61.67 | 59.61 | 59.69 | 59.69 | 16,133 |
Dec 3, 2024 | 60.24 | 60.42 | 60.00 | 60.10 | 60.10 | 14,084 |
Dec 2, 2024 | 60.14 | 60.28 | 59.77 | 60.02 | 60.02 | 23,670 |
Nov 29, 2024 | 59.85 | 59.99 | 59.73 | 59.96 | 59.96 | 7,709 |
Nov 28, 2024 | 59.99 | 60.13 | 59.72 | 59.87 | 59.87 | 11,211 |
Nov 27, 2024 | 60.25 | 60.33 | 59.81 | 59.90 | 59.90 | 21,189 |
Nov 26, 2024 | 60.38 | 60.38 | 59.96 | 60.09 | 60.09 | 14,504 |
Nov 25, 2024 | 60.38 | 60.56 | 60.20 | 60.38 | 60.38 | 19,572 |
Nov 22, 2024 | 59.86 | 60.41 | 59.86 | 60.31 | 60.31 | 12,735 |
Nov 21, 2024 | 58.74 | 59.68 | 58.74 | 59.64 | 59.64 | 7,569 |
Nov 20, 2024 | 59.14 | 59.37 | 58.81 | 58.90 | 58.90 | 12,025 |
Nov 19, 2024 | 59.29 | 59.58 | 58.94 | 59.15 | 59.15 | 5,921 |
Nov 18, 2024 | 59.00 | 59.41 | 59.00 | 59.37 | 59.37 | 12,613 |
Nov 15, 2024 | 58.96 | 59.20 | 58.66 | 59.06 | 59.06 | 5,477 |
Nov 14, 2024 | 58.58 | 59.24 | 58.58 | 58.99 | 58.99 | 14,221 |
Nov 13, 2024 | 59.05 | 59.05 | 58.58 | 58.84 | 58.84 | 11,341 |
Nov 12, 2024 | 58.88 | 59.18 | 58.70 | 58.78 | 58.78 | 17,198 |
Nov 11, 2024 | 59.02 | 59.18 | 58.83 | 59.01 | 59.01 | 11,573 |
Nov 8, 2024 | 58.79 | 58.99 | 58.47 | 58.63 | 58.63 | 10,850 |
Nov 7, 2024 | 59.23 | 59.26 | 58.80 | 58.78 | 58.78 | 12,755 |
Nov 6, 2024 | 59.12 | 59.43 | 58.46 | 58.69 | 58.69 | 23,256 |
Nov 5, 2024 | 57.96 | 58.09 | 57.74 | 57.92 | 57.92 | 5,407 |
Nov 4, 2024 | 58.00 | 58.13 | 57.64 | 57.91 | 57.91 | 14,862 |
Nov 1, 2024 | 58.07 | 59.55 | 57.75 | 57.97 | 57.97 | 15,433 |
Oct 31, 2024 | 57.97 | 58.07 | 57.40 | 58.03 | 58.03 | 7,913 |
Oct 30, 2024 | 58.00 | 58.00 | 57.61 | 57.83 | 57.83 | 10,388 |
Oct 29, 2024 | 58.51 | 58.62 | 57.97 | 58.03 | 58.03 | 23,778 |
Oct 28, 2024 | 58.35 | 58.53 | 57.88 | 58.36 | 58.36 | 20,403 |
Oct 25, 2024 | 58.46 | 58.66 | 58.19 | 58.21 | 58.21 | 12,914 |
Oct 24, 2024 | 58.59 | 58.84 | 58.27 | 58.31 | 58.31 | 9,865 |
Oct 23, 2024 | 58.45 | 58.68 | 58.23 | 58.33 | 58.33 | 12,335 |
Oct 22, 2024 | 58.42 | 58.67 | 58.24 | 58.45 | 58.45 | 14,574 |
Oct 21, 2024 | 59.02 | 59.16 | 58.53 | 58.56 | 58.56 | 21,846 |
Oct 18, 2024 | 58.93 | 59.19 | 58.47 | 58.92 | 58.92 | 8,293 |
Oct 17, 2024 | 59.09 | 59.21 | 58.83 | 58.92 | 58.92 | 13,814 |
Oct 16, 2024 | 58.85 | 59.04 | 58.45 | 58.88 | 58.88 | 7,568 |
Oct 15, 2024 | 58.78 | 58.94 | 58.41 | 58.54 | 58.54 | 13,805 |
Oct 14, 2024 | 58.75 | 58.87 | 58.32 | 58.81 | 58.81 | 10,293 |
Oct 11, 2024 | 58.18 | 58.72 | 57.98 | 58.53 | 58.53 | 11,906 |
Oct 10, 2024 | 58.33 | 59.76 | 58.02 | 58.30 | 58.30 | 10,641 |
Oct 9, 2024 | 57.85 | 58.14 | 57.61 | 58.15 | 58.15 | 8,089 |
Oct 8, 2024 | 58.43 | 58.43 | 57.84 | 57.97 | 57.97 | 23,574 |
Oct 7, 2024 | 58.58 | 58.75 | 58.28 | 58.59 | 58.59 | 10,203 |
Oct 4, 2024 | 58.06 | 58.56 | 57.80 | 58.26 | 58.26 | 8,219 |
Oct 3, 2024 | 58.19 | 58.32 | 57.91 | 58.12 | 58.12 | 21,698 |
Oct 2, 2024 | 57.59 | 57.96 | 57.59 | 57.83 | 57.83 | 7,965 |
Oct 1, 2024 | 57.55 | 57.81 | 57.15 | 57.66 | 57.66 | 12,216 |
Sep 30, 2024 | 57.90 | 57.90 | 57.23 | 57.21 | 57.21 | 15,776 |
Sep 27, 2024 | 57.51 | 57.69 | 57.10 | 57.67 | 57.67 | 11,516 |
Sep 26, 2024 | 57.15 | 57.59 | 56.93 | 57.24 | 57.24 | 10,107 |
Sep 25, 2024 | 56.95 | 57.20 | 56.68 | 56.94 | 56.94 | 20,253 |
Sep 24, 2024 | 56.95 | 57.22 | 56.78 | 57.01 | 57.01 | 13,413 |
Sep 23, 2024 | 57.19 | 57.19 | 56.60 | 56.75 | 56.75 | 9,310 |
Sep 20, 2024 | 56.87 | 57.15 | 56.57 | 56.73 | 56.73 | 12,040 |
Sep 19, 2024 | 57.06 | 57.51 | 56.86 | 57.03 | 57.03 | 11,024 |
Sep 18, 2024 | 56.78 | 57.09 | 56.55 | 56.70 | 56.70 | 9,714 |
Sep 17, 2024 | 57.05 | 57.10 | 56.72 | 57.04 | 57.04 | 7,470 |
Sep 16, 2024 | 56.70 | 56.84 | 56.50 | 56.58 | 56.58 | 9,930 |
Sep 13, 2024 | 56.54 | 56.99 | 56.24 | 56.68 | 56.68 | 7,244 |
Sep 12, 2024 | 56.68 | 56.75 | 56.25 | 56.38 | 56.38 | 6,388 |
Sep 11, 2024 | 55.83 | 56.39 | 55.80 | 55.92 | 55.92 | 3,628 |
Sep 10, 2024 | 56.43 | 56.55 | 56.04 | 56.21 | 56.21 | 11,840 |
Sep 9, 2024 | 56.33 | 56.60 | 55.74 | 56.42 | 56.42 | 15,656 |
Sep 6, 2024 | 56.20 | 56.53 | 55.82 | 55.82 | 55.82 | 5,016 |
Sep 5, 2024 | 56.61 | 56.97 | 56.60 | 56.51 | 56.51 | 7,989 |
Sep 4, 2024 | 56.84 | 56.94 | 56.29 | 56.76 | 56.76 | 9,469 |
Sep 3, 2024 | 57.61 | 57.74 | 56.94 | 57.12 | 57.12 | 5,081 |
Sep 2, 2024 | 57.52 | 57.69 | 57.15 | 57.46 | 57.46 | 10,675 |
Aug 30, 2024 | 57.34 | 57.56 | 57.17 | 57.24 | 57.24 | 5,141 |
Aug 29, 2024 | 57.05 | 57.24 | 56.66 | 57.19 | 57.19 | 6,796 |
Aug 28, 2024 | 56.70 | 57.08 | 56.59 | 56.92 | 56.92 | 5,464 |
Aug 27, 2024 | 56.94 | 57.11 | 56.70 | 56.76 | 56.76 | 11,976 |
Aug 23, 2024 | 56.77 | 56.97 | 56.51 | 56.83 | 56.83 | 6,719 |
Aug 22, 2024 | 56.79 | 56.88 | 56.55 | 56.63 | 56.63 | 6,798 |
Aug 21, 2024 | 56.97 | 57.01 | 56.67 | 56.81 | 56.81 | 6,074 |
Aug 20, 2024 | 57.27 | 57.35 | 56.77 | 56.78 | 56.78 | 6,910 |
Aug 19, 2024 | 56.93 | 57.17 | 56.69 | 57.15 | 57.15 | 11,846 |
Aug 16, 2024 | 56.92 | 57.03 | 56.63 | 56.87 | 56.87 | 16,235 |
Aug 15, 2024 | 56.46 | 57.08 | 56.36 | 56.88 | 56.88 | 8,213 |
Aug 14, 2024 | 56.29 | 56.39 | 56.05 | 56.30 | 56.30 | 10,962 |
Aug 13, 2024 | 55.78 | 56.06 | 55.56 | 55.91 | 55.91 | 8,432 |
Aug 12, 2024 | 55.90 | 55.97 | 55.64 | 55.74 | 55.74 | 11,270 |
Aug 9, 2024 | 55.75 | 55.90 | 55.56 | 55.63 | 55.63 | 10,500 |
Aug 8, 2024 | 55.23 | 55.74 | 55.08 | 55.69 | 55.69 | 10,794 |
Aug 7, 2024 | 55.43 | 55.90 | 55.05 | 55.71 | 55.71 | 10,869 |
Aug 6, 2024 | 54.68 | 55.04 | 54.48 | 54.79 | 54.79 | 24,706 |
Aug 5, 2024 | 55.14 | 55.90 | 53.80 | 54.41 | 54.41 | 27,807 |
Aug 2, 2024 | 56.65 | 56.65 | 55.35 | 55.38 | 55.38 | 14,291 |
Aug 1, 2024 | 57.45 | 57.49 | 56.67 | 56.74 | 56.74 | 11,078 |
Jul 31, 2024 | 57.35 | 57.53 | 57.03 | 57.38 | 57.38 | 10,467 |
Jul 30, 2024 | 56.71 | 57.03 | 56.58 | 56.72 | 56.72 | 19,331 |
Jul 29, 2024 | 56.89 | 57.15 | 56.60 | 56.56 | 56.56 | 9,834 |
Jul 26, 2024 | 56.39 | 56.70 | 56.16 | 56.63 | 56.63 | 5,616 |
Jul 25, 2024 | 55.89 | 56.37 | 55.72 | 56.37 | 56.37 | 7,515 |
Jul 24, 2024 | 56.15 | 56.32 | 55.96 | 56.08 | 56.08 | 6,893 |
Jul 23, 2024 | 56.54 | 56.72 | 56.31 | 56.37 | 56.37 | 7,241 |
Jul 22, 2024 | 56.39 | 56.77 | 56.17 | 56.52 | 56.52 | 10,812 |
Jul 19, 2024 | 56.57 | 56.73 | 56.28 | 56.27 | 56.27 | 8,951 |
Jul 18, 2024 | 56.90 | 57.07 | 56.71 | 56.78 | 56.78 | 9,981 |
Jul 17, 2024 | 56.37 | 56.75 | 56.12 | 56.69 | 56.69 | 8,569 |
Jul 16, 2024 | 56.21 | 56.62 | 56.10 | 56.54 | 56.54 | 15,481 |
Jul 15, 2024 | 56.54 | 56.54 | 56.17 | 56.34 | 56.34 | 15,088 |
Jul 12, 2024 | 56.47 | 56.65 | 56.18 | 56.45 | 56.45 | 9,292 |
Jul 11, 2024 | 56.12 | 56.40 | 56.05 | 56.31 | 56.31 | 8,757 |
Jul 10, 2024 | 56.01 | 56.17 | 55.74 | 56.09 | 56.09 | 10,319 |
Jul 9, 2024 | 56.01 | 56.13 | 55.73 | 55.87 | 55.87 | 15,281 |
Jul 8, 2024 | 55.98 | 56.03 | 55.69 | 55.88 | 55.88 | 30,273 |
Jul 5, 2024 | 56.36 | 56.43 | 55.76 | 55.85 | 55.85 | 12,109 |
Jul 4, 2024 | 56.09 | 56.54 | 56.04 | 56.40 | 56.40 | 6,815 |
Jul 3, 2024 | 56.12 | 56.40 | 55.98 | 56.06 | 56.06 | 8,679 |
Jul 2, 2024 | 56.12 | 56.29 | 55.85 | 55.95 | 55.95 | 16,779 |
Jul 1, 2024 | 56.23 | 56.39 | 55.93 | 56.15 | 56.15 | 10,623 |
Jun 28, 2024 | 56.07 | 56.33 | 56.01 | 56.12 | 56.12 | 7,149 |
Jun 27, 2024 | 55.99 | 56.09 | 55.77 | 55.80 | 55.80 | 7,228 |
Jun 26, 2024 | 55.86 | 56.19 | 55.76 | 55.86 | 55.86 | 13,270 |
Jun 25, 2024 | 56.22 | 56.43 | 55.95 | 56.01 | 56.01 | 6,461 |
Jun 24, 2024 | 55.85 | 56.33 | 55.73 | 56.28 | 56.28 | 10,792 |
Jun 21, 2024 | 56.03 | 56.28 | 55.85 | 55.96 | 55.96 | 5,928 |
Jun 20, 2024 | 55.90 | 56.08 | 55.67 | 56.00 | 56.00 | 7,209 |
Jun 19, 2024 | 55.59 | 55.83 | 55.56 | 55.65 | 55.65 | 9,675 |
Jun 18, 2024 | 55.75 | 55.83 | 55.40 | 55.72 | 55.72 | 6,424 |
Jun 17, 2024 | 55.49 | 55.53 | 55.16 | 55.28 | 55.28 | 14,554 |
Jun 14, 2024 | 55.25 | 55.41 | 54.90 | 55.28 | 55.28 | 10,022 |
Jun 13, 2024 | 55.27 | 55.58 | 55.01 | 55.10 | 55.10 | 7,855 |
Jun 12, 2024 | 55.49 | 55.69 | 55.30 | 55.40 | 55.40 | 8,135 |
Jun 11, 2024 | 55.95 | 55.95 | 55.18 | 55.31 | 55.31 | 10,853 |
Jun 10, 2024 | 55.83 | 55.96 | 55.51 | 55.73 | 55.73 | 15,072 |
Jun 7, 2024 | 56.11 | 56.14 | 54.16 | 56.00 | 56.00 | 8,293 |
Jun 6, 2024 | 55.84 | 56.00 | 55.72 | 55.95 | 55.95 | 8,427 |
Jun 5, 2024 | 55.80 | 55.88 | 55.50 | 55.50 | 55.50 | 5,453 |
Jun 4, 2024 | 55.64 | 55.77 | 55.43 | 55.49 | 55.49 | 10,081 |
Jun 3, 2024 | 56.32 | 56.58 | 55.85 | 55.87 | 55.87 | 16,897 |
May 31, 2024 | 55.70 | 55.87 | 55.39 | 55.72 | 55.72 | 4,614 |
May 30, 2024 | 55.48 | 55.55 | 53.82 | 55.51 | 55.51 | 7,038 |
May 29, 2024 | 55.76 | 55.80 | 55.28 | 55.33 | 55.33 | 6,703 |
May 28, 2024 | 56.24 | 56.29 | 55.81 | 55.88 | 55.88 | 22,019 |
May 24, 2024 | 55.99 | 56.32 | 55.82 | 56.04 | 56.04 | 14,742 |
May 23, 2024 | 56.50 | 56.79 | 56.16 | 56.17 | 56.17 | 8,852 |
May 22, 2024 | 56.57 | 56.76 | 56.41 | 56.53 | 56.53 | 7,079 |
May 21, 2024 | 56.96 | 57.03 | 56.66 | 56.81 | 56.81 | 9,095 |
May 20, 2024 | 57.27 | 57.33 | 57.01 | 57.12 | 57.12 | 5,567 |
May 17, 2024 | 57.12 | 57.20 | 56.82 | 57.00 | 57.00 | 6,013 |
May 16, 2024 | 57.16 | 57.35 | 57.00 | 57.09 | 57.09 | 15,527 |
May 15, 2024 | 57.15 | 57.16 | 56.88 | 56.97 | 56.97 | 6,021 |
May 14, 2024 | 57.00 | 57.11 | 56.82 | 56.86 | 56.86 | 12,719 |
May 13, 2024 | 57.14 | 57.14 | 56.93 | 56.99 | 56.99 | 21,062 |
May 10, 2024 | 57.07 | 57.21 | 56.93 | 57.06 | 57.06 | 13,860 |
May 9, 2024 | 56.61 | 56.81 | 56.36 | 56.81 | 56.81 | 20,064 |
May 8, 2024 | 56.48 | 56.54 | 56.26 | 56.51 | 56.51 | 6,564 |
May 7, 2024 | 56.36 | 56.38 | 55.98 | 56.38 | 56.38 | 39,531 |
May 3, 2024 | 55.60 | 55.84 | 55.40 | 55.63 | 55.63 | 22,934 |
May 2, 2024 | 55.56 | 55.68 | 55.34 | 55.48 | 55.48 | 7,155 |
May 1, 2024 | 55.46 | 55.50 | 54.98 | 55.19 | 55.19 | 9,608 |
Apr 30, 2024 | 55.79 | 55.84 | 55.39 | 55.42 | 55.42 | 9,813 |
Apr 29, 2024 | 55.77 | 55.80 | 55.53 | 55.65 | 55.65 | 12,398 |
Apr 26, 2024 | 55.59 | 55.78 | 55.35 | 55.63 | 55.63 | 10,784 |
Apr 25, 2024 | 55.50 | 55.69 | 55.06 | 55.25 | 55.25 | 10,543 |
Apr 24, 2024 | 55.90 | 55.97 | 55.56 | 55.60 | 55.60 | 9,700 |
Apr 23, 2024 | 55.96 | 55.97 | 55.56 | 55.92 | 55.92 | 10,787 |
Apr 22, 2024 | 55.38 | 55.81 | 55.33 | 55.64 | 55.64 | 7,426 |
Apr 19, 2024 | 54.39 | 54.93 | 54.27 | 54.97 | 54.97 | 7,036 |
Apr 18, 2024 | 54.57 | 54.81 | 54.43 | 54.69 | 54.69 | 6,757 |
Apr 17, 2024 | 54.37 | 54.69 | 54.27 | 54.34 | 54.34 | 21,497 |
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%