Swiss - Delayed Quote CHF
Vanguard FTSE 250 UCITS ETF (VMID.SW)
33.59
0.00
(0.00%)
At close: April 28 at 9:00:17 AM GMT+2
Currency in CHF 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 30, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Apr 28, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 15 |
Apr 25, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 327 |
Apr 24, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 720 |
Apr 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Apr 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Apr 17, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Apr 16, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Apr 15, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Apr 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 35 |
Apr 11, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Apr 10, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Apr 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 150 |
Apr 8, 2025 | 30.22 | 30.67 | 30.22 | 30.67 | 30.67 | 24,387 |
Apr 7, 2025 | 29.69 | 30.01 | 29.18 | 30.01 | 30.01 | 5,158 |
Apr 4, 2025 | 31.15 | 31.38 | 31.14 | 31.14 | 31.14 | 4,336 |
Apr 3, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Apr 2, 2025 | 34.23 | 34.23 | 34.05 | 34.05 | 34.05 | 2,845 |
Apr 1, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Mar 31, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Mar 28, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Mar 27, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Mar 26, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Mar 25, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Mar 24, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Mar 21, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Mar 20, 2025 | 0.209355 Dividend | |||||
Mar 20, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Mar 19, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.02 | - |
Mar 18, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 34.95 | - |
Mar 17, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 34.95 | - |
Mar 14, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.88 | 25 |
Mar 13, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.46 | - |
Mar 12, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.74 | 1,000 |
Mar 11, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.50 | 730 |
Mar 10, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.57 | - |
Mar 7, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 34.86 | - |
Mar 6, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.02 | - |
Mar 5, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.01 | - |
Mar 4, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.69 | 150 |
Mar 3, 2025 | 35.52 | 35.81 | 35.52 | 35.81 | 35.60 | 6,872 |
Feb 28, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.22 | - |
Feb 27, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.37 | - |
Feb 26, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.58 | - |
Feb 25, 2025 | 35.55 | 35.55 | 35.49 | 35.49 | 35.27 | 1,411 |
Feb 24, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.47 | - |
Feb 21, 2025 | 36.01 | 36.01 | 36.00 | 36.01 | 35.79 | 155 |
Feb 20, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 35.82 | 150 |
Feb 19, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 35.96 | - |
Feb 18, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.20 | - |
Feb 17, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.20 | 17 |
Feb 14, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.12 | - |
Feb 13, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.12 | - |
Feb 12, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.06 | - |
Feb 11, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.03 | 250 |
Feb 10, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.04 | - |
Feb 7, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 35.82 | - |
Feb 6, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.03 | 1,073 |
Feb 5, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.64 | - |
Feb 4, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.55 | 3,779 |
Feb 3, 2025 | 35.47 | 35.48 | 35.47 | 35.48 | 35.27 | 4,882 |
Jan 31, 2025 | 36.23 | 36.23 | 36.22 | 36.22 | 36.01 | 2,542 |
Jan 30, 2025 | 35.97 | 36.00 | 35.97 | 36.00 | 35.79 | 116 |
Jan 29, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.29 | - |
Jan 28, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.22 | - |
Jan 27, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.86 | 379 |
Jan 24, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.27 | - |
Jan 23, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.99 | - |
Jan 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.99 | 969 |
Jan 21, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.00 | - |
Jan 20, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.84 | - |
Jan 17, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.84 | 40 |
Jan 16, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.74 | - |
Jan 15, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.49 | - |
Jan 14, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.52 | 2,000 |
Jan 13, 2025 | 33.50 | 33.50 | 33.46 | 33.46 | 33.26 | 294 |
Jan 10, 2025 | 34.10 | 34.10 | 34.00 | 34.00 | 33.80 | 2,353 |
Jan 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | 147 |
Jan 8, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.22 | 508 |
Jan 7, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.29 | 280 |
Jan 6, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.52 | - |
Jan 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.39 | 150 |
Dec 30, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.33 | - |
Dec 27, 2024 | 35.45 | 35.62 | 35.39 | 35.62 | 35.40 | 35,492 |
Dec 23, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.96 | - |
Dec 20, 2024 | 34.76 | 34.76 | 34.75 | 34.75 | 34.54 | 4,552 |
Dec 19, 2024 | 35.25 | 35.25 | 35.24 | 35.24 | 35.04 | 3,940 |
Dec 18, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.53 | 3,000 |
Dec 17, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.59 | - |
Dec 16, 2024 | 35.97 | 36.20 | 35.97 | 36.20 | 35.98 | 4,555 |
Dec 13, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.86 | - |
Dec 12, 2024 | 0.282392 Dividend | |||||
Dec 12, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.00 | - |
Dec 11, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.98 | 52 |
Dec 10, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.85 | - |
Dec 9, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.85 | - |
Dec 6, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 35.80 | - |
Dec 5, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 35.80 | - |
Dec 4, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 35.80 | - |
Dec 3, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.64 | 220 |
Dec 2, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.33 | - |
Nov 29, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.28 | 418 |
Nov 28, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.29 | 1,540 |
Nov 27, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.92 | - |
Nov 26, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 34.88 | 131 |
Nov 25, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.11 | 3,500 |
Nov 22, 2024 | 35.28 | 35.42 | 35.28 | 35.42 | 34.94 | 332 |
Nov 21, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.45 | - |
Nov 20, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.45 | 1 |
Nov 19, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.69 | - |
Nov 18, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.69 | - |
Nov 15, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.98 | - |
Nov 14, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.98 | 51 |
Nov 13, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.73 | - |
Nov 12, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 34.85 | - |
Nov 11, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.57 | - |
Nov 8, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.18 | - |
Nov 7, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.42 | - |
Nov 6, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.38 | 15 |
Nov 5, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.67 | - |
Nov 4, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.65 | - |
Nov 1, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.61 | 286 |
Oct 31, 2024 | 34.81 | 34.85 | 34.81 | 34.85 | 34.38 | 2,201 |
Oct 30, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.40 | - |
Oct 29, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.40 | - |
Oct 28, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.52 | - |
Oct 25, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.52 | - |
Oct 24, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.45 | - |
Oct 23, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.69 | 2,264 |
Oct 22, 2024 | 36.15 | 36.15 | 36.08 | 36.10 | 35.60 | 6,375 |
Oct 21, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.90 | 27 |
Oct 18, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.16 | - |
Oct 17, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 35.96 | - |
Oct 16, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.70 | - |
Oct 15, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.52 | - |
Oct 14, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.34 | 15 |
Oct 11, 2024 | 35.67 | 35.69 | 35.63 | 35.69 | 35.20 | 4,490 |
Oct 10, 2024 | 35.72 | 35.72 | 35.70 | 35.72 | 35.23 | 6,705 |
Oct 9, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.23 | 380 |
Oct 8, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.24 | - |
Oct 7, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.46 | 3,130 |
Oct 4, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.73 | - |
Oct 3, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.33 | - |
Oct 2, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.65 | 5,534 |
Oct 1, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.76 | - |
Sep 30, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.19 | 3,042 |
Sep 27, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.40 | - |
Sep 26, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.24 | - |
Sep 25, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.73 | - |
Sep 24, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.73 | - |
Sep 23, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 35.91 | 3,841 |
Sep 20, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.74 | - |
Sep 19, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.11 | - |
Sep 18, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.27 | 200 |
Sep 17, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.39 | - |
Sep 16, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.37 | - |
Sep 13, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.24 | - |
Sep 12, 2024 | 0.29407 Dividend | |||||
Sep 12, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.95 | - |
Sep 11, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.61 | 7,575 |
Sep 10, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 34.79 | 3,921 |
Sep 9, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 34.64 | - |
Sep 6, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.41 | - |
Sep 5, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.01 | - |
Sep 4, 2024 | 35.65 | 35.72 | 35.65 | 35.72 | 34.94 | 400 |
Sep 3, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.13 | - |
Sep 2, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.81 | 3,821 |
Aug 30, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 35.63 | - |
Aug 29, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 35.63 | - |
Aug 28, 2024 | 36.51 | 36.51 | 36.47 | 36.47 | 35.68 | 1,204 |
Aug 27, 2024 | 36.86 | 36.90 | 36.86 | 36.90 | 36.09 | 7,318 |
Aug 26, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 35.83 | - |
Aug 23, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | 20 |
Aug 22, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | 468 |
Aug 21, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.51 | 2,582 |
Aug 20, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.43 | - |
Aug 19, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 35.66 | - |
Aug 16, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 35.66 | - |
Aug 15, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 35.66 | 10 |
Aug 14, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.03 | - |
Aug 13, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.70 | - |
Aug 12, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.53 | - |
Aug 9, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.27 | - |
Aug 8, 2024 | 34.33 | 34.87 | 34.33 | 34.87 | 34.11 | 60,020 |
Aug 7, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 33.87 | - |
Aug 6, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.24 | 2,490 |
Aug 5, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.47 | 30 |
Aug 2, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.60 | - |
Jul 31, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 36.85 | 7,412 |
Jul 30, 2024 | 37.76 | 37.76 | 37.70 | 37.74 | 36.91 | 5,636 |
Jul 29, 2024 | 37.44 | 37.54 | 37.44 | 37.54 | 36.73 | 520 |
Jul 26, 2024 | 36.90 | 37.12 | 36.90 | 37.12 | 36.30 | 250 |
Jul 25, 2024 | 36.51 | 36.51 | 36.37 | 36.37 | 35.57 | 4,556 |
Jul 24, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.36 | 3,040 |
Jul 23, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 36.64 | - |
Jul 22, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 36.64 | - |
Jul 19, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 36.64 | 20 |
Jul 18, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 36.76 | - |
Jul 17, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.62 | - |
Jul 16, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.08 | 2,110 |
Jul 15, 2024 | 37.82 | 37.82 | 37.80 | 37.80 | 36.97 | 2,750 |
Jul 12, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.12 | - |
Jul 11, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 36.88 | - |
Jul 10, 2024 | 36.61 | 36.69 | 36.61 | 36.69 | 35.89 | 1,465 |
Jul 9, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.04 | 6,064 |
Jul 8, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.04 | 450 |
Jul 5, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 35.98 | 1,889 |
Jul 4, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.60 | 20 |
Jul 3, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 35.48 | 101 |
Jul 2, 2024 | 35.50 | 35.50 | 35.49 | 35.49 | 34.71 | 153 |
Jul 1, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 34.76 | - |
Jun 28, 2024 | 35.60 | 35.63 | 35.60 | 35.63 | 34.85 | 2,591 |
Jun 27, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 34.49 | 3,861 |
Jun 26, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.61 | - |
Jun 25, 2024 | 35.47 | 35.49 | 35.47 | 35.49 | 34.71 | 5,558 |
Jun 24, 2024 | 35.54 | 35.88 | 35.54 | 35.88 | 35.09 | 3,563 |
Jun 21, 2024 | 35.35 | 35.56 | 35.35 | 35.56 | 34.79 | 43,633 |
Jun 20, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.74 | - |
Jun 19, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.40 | - |
Jun 18, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.39 | - |
Jun 17, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.28 | 207 |
Jun 14, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.28 | - |
Jun 13, 2024 | 0.431051 Dividend | |||||
Jun 13, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 34.76 | - |
Jun 12, 2024 | 36.16 | 36.26 | 36.16 | 36.26 | 35.04 | 3,400 |
Jun 11, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.92 | - |
Jun 10, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 35.14 | 463 |
Jun 7, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.33 | - |
Jun 6, 2024 | 36.76 | 36.76 | 36.75 | 36.75 | 35.52 | 162 |
Jun 5, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.69 | 1 |
Jun 4, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.47 | - |
Jun 3, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.15 | 2,000 |
May 31, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 35.92 | - |
May 30, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 35.92 | 3,751 |
May 29, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.68 | - |
May 28, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 36.24 | - |
May 27, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 36.42 | 130 |
May 24, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.19 | 326 |
May 23, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 36.08 | - |
May 22, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 36.16 | 67 |
May 21, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.14 | - |
May 17, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 35.96 | - |
May 16, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 35.83 | - |
May 15, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.66 | - |
May 14, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.05 | 300 |
May 13, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.18 | 1 |
May 10, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.17 | 6,000 |
May 8, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 34.69 | 20 |
May 7, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.69 | 1 |
May 6, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 34.54 | - |
May 3, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 34.34 | - |
May 2, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 33.95 | 53 |
Apr 30, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 34.40 | - |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%