Amsterdam - Delayed Quote EUR
Vanguard FTSE North America UCITS ETF (VNRT.AS)
113.42
-1.82
(-1.58%)
At close: April 17 at 5:21:32 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 | 114.59 | 114.59 | 112.85 | 113.42 | 113.42 | 9,504 |
Apr 16, 2025 | 114.29 | 115.56 | 113.79 | 115.24 | 115.24 | 33,930 |
Apr 15, 2025 | 116.46 | 117.45 | 116.32 | 116.79 | 116.79 | 3,426 |
Apr 14, 2025 | 115.69 | 116.97 | 115.69 | 115.74 | 115.74 | 3,199 |
Apr 11, 2025 | 112.00 | 113.87 | 112.00 | 112.76 | 112.76 | 8,339 |
Apr 10, 2025 | 120.21 | 120.21 | 116.50 | 114.40 | 114.40 | 249 |
Apr 9, 2025 | 110.29 | 110.34 | 109.28 | 110.07 | 110.07 | 2,597 |
Apr 8, 2025 | 114.25 | 117.11 | 114.12 | 115.15 | 115.15 | 371 |
Apr 7, 2025 | 106.92 | 108.72 | 106.79 | 110.63 | 110.63 | 7,410 |
Apr 4, 2025 | 118.43 | 118.70 | 114.06 | 114.91 | 114.91 | 25,731 |
Apr 3, 2025 | 121.80 | 122.23 | 118.83 | 119.80 | 119.80 | 36,746 |
Apr 2, 2025 | 126.74 | 126.76 | 125.70 | 126.80 | 126.80 | 10,167 |
Apr 1, 2025 | 126.17 | 126.18 | 125.25 | 126.75 | 126.75 | 6,215 |
Mar 31, 2025 | 124.28 | 124.54 | 123.66 | 124.84 | 124.84 | 7,309 |
Mar 28, 2025 | 128.02 | 128.52 | 126.13 | 125.61 | 125.61 | 26,646 |
Mar 27, 2025 | 129.00 | 129.09 | 128.02 | 128.74 | 128.74 | 27,923 |
Mar 26, 2025 | 130.13 | 130.64 | 129.35 | 129.40 | 129.40 | 7,121 |
Mar 25, 2025 | 130.09 | 130.15 | 129.75 | 129.99 | 129.99 | 3,733 |
Mar 24, 2025 | 128.52 | 130.00 | 128.52 | 129.85 | 129.85 | 6,499 |
Mar 21, 2025 | 127.06 | 127.06 | 125.97 | 127.08 | 127.08 | 20,286 |
Mar 20, 2025 | 0.381041 Dividend | |||||
Mar 20, 2025 | 127.58 | 127.86 | 126.76 | 127.16 | 127.16 | 6,792 |
Mar 19, 2025 | 125.74 | 126.06 | 125.74 | 126.97 | 126.59 | 3,305 |
Mar 18, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 125.77 | - |
Mar 17, 2025 | 125.73 | 126.15 | 125.73 | 126.15 | 125.77 | 1,649 |
Mar 14, 2025 | 124.75 | 125.80 | 124.75 | 125.74 | 125.36 | 97 |
Mar 13, 2025 | 124.63 | 124.63 | 124.20 | 124.21 | 123.84 | 154 |
Mar 12, 2025 | 124.91 | 126.17 | 124.91 | 125.27 | 124.89 | 13,254 |
Mar 11, 2025 | 125.87 | 125.87 | 124.86 | 124.12 | 123.75 | 7,219 |
Mar 10, 2025 | 128.97 | 128.97 | 126.69 | 126.89 | 126.51 | 2,399 |
Mar 7, 2025 | 129.40 | 129.40 | 128.13 | 127.63 | 127.25 | 10,106 |
Mar 6, 2025 | 131.03 | 131.03 | 129.44 | 130.47 | 130.08 | 5,649 |
Mar 5, 2025 | 132.89 | 132.89 | 130.23 | 130.30 | 129.91 | 21,611 |
Mar 4, 2025 | 135.95 | 135.95 | 133.01 | 132.73 | 132.33 | 4,309 |
Mar 3, 2025 | 139.34 | 139.34 | 137.91 | 137.82 | 137.41 | 2,131 |
Feb 28, 2025 | 137.60 | 137.60 | 137.39 | 137.57 | 137.16 | 2,073 |
Feb 27, 2025 | 139.00 | 139.68 | 139.00 | 139.37 | 138.95 | 3,670 |
Feb 26, 2025 | 138.78 | 138.78 | 138.43 | 139.00 | 138.58 | 2,618 |
Feb 25, 2025 | 139.00 | 139.00 | 139.00 | 137.26 | 136.85 | 10 |
Feb 24, 2025 | 140.22 | 140.22 | 139.53 | 139.91 | 139.49 | 2,720 |
Feb 21, 2025 | 143.19 | 143.19 | 141.72 | 141.83 | 141.40 | 6,262 |
Feb 20, 2025 | 143.30 | 143.30 | 141.85 | 141.99 | 141.56 | 2,192 |
Feb 19, 2025 | 143.28 | 143.28 | 143.06 | 143.54 | 143.11 | 6 |
Feb 18, 2025 | 143.06 | 143.22 | 143.06 | 142.62 | 142.19 | 5 |
Feb 17, 2025 | 142.47 | 142.47 | 142.47 | 142.59 | 142.16 | 2 |
Feb 14, 2025 | 142.73 | 142.73 | 142.00 | 142.02 | 141.59 | 1,157 |
Feb 13, 2025 | 141.80 | 142.38 | 141.78 | 142.18 | 141.75 | 261 |
Feb 12, 2025 | 142.46 | 142.86 | 141.71 | 141.86 | 141.43 | 1,654 |
Feb 11, 2025 | 143.18 | 143.18 | 142.86 | 142.93 | 142.50 | 1,575 |
Feb 10, 2025 | 142.91 | 143.43 | 142.91 | 143.39 | 142.96 | 1,628 |
Feb 7, 2025 | 142.63 | 142.98 | 142.63 | 142.52 | 142.09 | 728 |
Feb 6, 2025 | 142.65 | 143.08 | 142.65 | 142.85 | 142.42 | 1,914 |
Feb 5, 2025 | 140.82 | 140.82 | 140.73 | 141.23 | 140.81 | 226 |
Feb 4, 2025 | 141.55 | 141.85 | 141.02 | 141.90 | 141.47 | 3,520 |
Feb 3, 2025 | 141.27 | 141.78 | 141.27 | 141.89 | 141.46 | 246 |
Jan 31, 2025 | 142.80 | 143.50 | 142.80 | 143.34 | 142.91 | 235 |
Jan 30, 2025 | 142.02 | 142.02 | 142.02 | 141.47 | 141.05 | 679 |
Jan 29, 2025 | 142.00 | 142.00 | 141.88 | 141.32 | 140.90 | 1,919 |
Jan 28, 2025 | 140.83 | 140.83 | 140.83 | 140.92 | 140.50 | 6 |
Jan 27, 2025 | 139.72 | 139.72 | 138.06 | 138.75 | 138.33 | 296 |
Jan 24, 2025 | 142.59 | 142.59 | 142.59 | 142.59 | 142.16 | - |
Jan 23, 2025 | 142.27 | 142.27 | 142.26 | 142.59 | 142.16 | 88 |
Jan 22, 2025 | 141.79 | 142.01 | 141.79 | 142.36 | 141.93 | 200 |
Jan 21, 2025 | 140.97 | 141.42 | 140.97 | 140.95 | 140.53 | 1,619 |
Jan 20, 2025 | 141.60 | 141.75 | 141.60 | 140.96 | 140.54 | 11 |
Jan 17, 2025 | 140.76 | 142.06 | 140.76 | 142.05 | 141.62 | 1,694 |
Jan 16, 2025 | 141.09 | 141.09 | 140.57 | 140.69 | 140.27 | 49 |
Jan 15, 2025 | 138.11 | 139.48 | 138.11 | 140.26 | 139.84 | 2,165 |
Jan 14, 2025 | 138.88 | 139.16 | 138.88 | 137.90 | 137.49 | 199 |
Jan 13, 2025 | 138.11 | 138.11 | 137.80 | 138.06 | 137.65 | 507 |
Jan 10, 2025 | 139.45 | 139.45 | 138.80 | 138.28 | 137.87 | 582 |
Jan 9, 2025 | 139.26 | 139.63 | 139.26 | 139.63 | 139.21 | 568 |
Jan 8, 2025 | 139.32 | 139.60 | 139.24 | 139.29 | 138.87 | 3,134 |
Jan 7, 2025 | 139.45 | 140.29 | 139.45 | 139.69 | 139.27 | 780 |
Jan 6, 2025 | 140.13 | 140.83 | 140.00 | 140.71 | 140.29 | 2,926 |
Jan 3, 2025 | 139.83 | 139.83 | 139.83 | 139.83 | 139.41 | - |
Jan 2, 2025 | 138.90 | 139.77 | 138.89 | 139.83 | 139.41 | 8,590 |
Dec 31, 2024 | 138.07 | 138.07 | 138.07 | 138.07 | 137.66 | - |
Dec 30, 2024 | 138.77 | 138.94 | 138.74 | 138.07 | 137.66 | 8,458 |
Dec 27, 2024 | 140.30 | 140.30 | 140.01 | 138.89 | 138.47 | 74 |
Dec 24, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.07 | - |
Dec 23, 2024 | 139.03 | 139.03 | 138.53 | 138.49 | 138.07 | 23 |
Dec 20, 2024 | 136.89 | 138.12 | 136.22 | 138.73 | 138.31 | 72 |
Dec 19, 2024 | 137.69 | 137.69 | 137.21 | 138.34 | 137.92 | 99 |
Dec 18, 2024 | 140.42 | 140.42 | 140.42 | 140.52 | 140.10 | 80 |
Dec 17, 2024 | 140.44 | 140.60 | 139.76 | 140.11 | 139.69 | 286 |
Dec 16, 2024 | 140.95 | 140.95 | 140.33 | 140.74 | 140.32 | 588 |
Dec 13, 2024 | 141.02 | 141.02 | 140.54 | 140.06 | 139.64 | 350 |
Dec 12, 2024 | 0.370906 Dividend | |||||
Dec 12, 2024 | 140.65 | 140.65 | 140.46 | 140.93 | 140.51 | 207 |
Dec 11, 2024 | 140.29 | 141.04 | 140.29 | 141.39 | 140.60 | 4,375 |
Dec 10, 2024 | 140.54 | 140.63 | 140.54 | 140.57 | 139.78 | 113 |
Dec 9, 2024 | 140.81 | 140.87 | 140.10 | 139.96 | 139.17 | 141 |
Dec 6, 2024 | 140.16 | 140.95 | 140.05 | 140.61 | 139.82 | 544 |
Dec 5, 2024 | 140.92 | 140.92 | 140.92 | 140.55 | 139.76 | 15 |
Dec 4, 2024 | 140.95 | 140.95 | 140.95 | 140.72 | 139.93 | 7 |
Dec 3, 2024 | 140.51 | 140.51 | 140.05 | 140.22 | 139.43 | 4,030 |
Dec 2, 2024 | 139.93 | 139.93 | 139.93 | 140.38 | 139.59 | 56 |
Nov 29, 2024 | 138.80 | 138.94 | 138.80 | 139.45 | 138.67 | 1,959 |
Nov 28, 2024 | 139.14 | 139.14 | 139.14 | 139.15 | 138.37 | 21 |
Nov 27, 2024 | 139.60 | 139.60 | 138.79 | 138.52 | 137.74 | 8 |
Nov 26, 2024 | 139.29 | 139.87 | 139.24 | 139.87 | 139.08 | 94 |
Nov 25, 2024 | 139.95 | 139.95 | 139.55 | 139.47 | 138.69 | 55 |
Nov 22, 2024 | 140.00 | 140.01 | 139.21 | 139.76 | 138.98 | 6,921 |
Nov 21, 2024 | 136.70 | 138.05 | 136.49 | 138.16 | 137.38 | 12,754 |
Nov 20, 2024 | 136.67 | 136.71 | 136.12 | 136.11 | 135.35 | 7,173 |
Nov 19, 2024 | 135.63 | 135.63 | 134.59 | 135.80 | 135.04 | 1,997 |
Nov 18, 2024 | 135.25 | 135.25 | 135.25 | 135.96 | 135.20 | 14 |
Nov 15, 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.16 | - |
Nov 14, 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.16 | - |
Nov 13, 2024 | 137.72 | 138.00 | 137.72 | 137.93 | 137.16 | 46 |
Nov 12, 2024 | 137.29 | 137.39 | 137.22 | 137.29 | 136.52 | 6,528 |
Nov 11, 2024 | 136.69 | 137.27 | 136.69 | 137.17 | 136.40 | 552 |
Nov 8, 2024 | 134.51 | 134.51 | 134.51 | 135.73 | 134.97 | 1 |
Nov 7, 2024 | 134.09 | 134.30 | 134.00 | 134.35 | 133.60 | 1,224 |
Nov 6, 2024 | 132.89 | 134.11 | 132.89 | 133.44 | 132.69 | 1,500 |
Nov 5, 2024 | 127.51 | 127.52 | 127.51 | 128.24 | 127.52 | 80 |
Nov 4, 2024 | 127.95 | 128.04 | 127.51 | 127.81 | 127.09 | 268 |
Nov 1, 2024 | 128.86 | 128.86 | 128.86 | 128.74 | 128.02 | 31 |
Oct 31, 2024 | 128.00 | 128.00 | 128.00 | 128.15 | 127.43 | 54 |
Oct 30, 2024 | 130.97 | 130.97 | 130.97 | 130.56 | 129.83 | 109 |
Oct 29, 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.06 | - |
Oct 28, 2024 | 131.15 | 131.19 | 130.86 | 130.79 | 130.06 | 57 |
Oct 25, 2024 | 130.65 | 130.65 | 130.65 | 131.02 | 130.28 | 1 |
Oct 24, 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.01 | - |
Oct 23, 2024 | 131.68 | 131.68 | 131.32 | 130.74 | 130.01 | 181 |
Oct 22, 2024 | 130.91 | 131.02 | 130.91 | 131.01 | 130.27 | 1,977 |
Oct 21, 2024 | 130.97 | 131.17 | 130.97 | 130.64 | 129.91 | 269 |
Oct 18, 2024 | 131.20 | 131.20 | 131.20 | 131.00 | 130.26 | 30 |
Oct 17, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.27 | - |
Oct 16, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.27 | - |
Oct 15, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.27 | - |
Oct 14, 2024 | 129.07 | 129.13 | 129.07 | 130.00 | 129.27 | 84 |
Oct 11, 2024 | 128.02 | 128.02 | 128.02 | 128.78 | 128.06 | 6 |
Oct 10, 2024 | 128.47 | 128.47 | 128.08 | 128.36 | 127.64 | 2,479 |
Oct 9, 2024 | 127.01 | 127.72 | 127.01 | 127.90 | 127.18 | 2,854 |
Oct 8, 2024 | 126.78 | 126.78 | 126.78 | 126.78 | 126.07 | - |
Oct 7, 2024 | 126.80 | 126.80 | 126.68 | 126.78 | 126.07 | 9 |
Oct 4, 2024 | 125.74 | 126.94 | 125.74 | 126.37 | 125.66 | 1,965 |
Oct 3, 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 124.82 | - |
Oct 2, 2024 | 124.95 | 125.54 | 124.67 | 125.52 | 124.82 | 2,295 |
Oct 1, 2024 | 125.71 | 125.71 | 124.62 | 124.97 | 124.27 | 967 |
Sep 30, 2024 | 124.52 | 124.58 | 124.30 | 124.73 | 124.03 | 34 |
Sep 27, 2024 | 125.00 | 125.00 | 124.77 | 124.97 | 124.27 | 1,212 |
Sep 26, 2024 | 125.41 | 125.41 | 125.41 | 124.48 | 123.78 | 25 |
Sep 25, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 123.74 | - |
Sep 24, 2024 | 125.03 | 125.03 | 125.03 | 124.44 | 123.74 | 160 |
Sep 23, 2024 | 124.15 | 124.82 | 124.15 | 124.58 | 123.88 | 1,540 |
Sep 20, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.11 | - |
Sep 19, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.11 | - |
Sep 18, 2024 | 122.90 | 122.95 | 122.65 | 122.80 | 122.11 | 1,042 |
Sep 17, 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 121.70 | - |
Sep 16, 2024 | 122.53 | 122.53 | 122.53 | 122.39 | 121.70 | 348 |
Sep 13, 2024 | 122.63 | 122.63 | 122.63 | 123.03 | 122.34 | 330 |
Sep 12, 2024 | 0.333287 Dividend | |||||
Sep 12, 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 119.34 | - |
Sep 11, 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 119.00 | - |
Sep 10, 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 119.00 | - |
Sep 9, 2024 | 119.61 | 120.28 | 119.61 | 120.01 | 119.00 | 5,099 |
Sep 6, 2024 | 119.68 | 120.92 | 118.83 | 118.64 | 117.65 | 5,025 |
Sep 5, 2024 | 120.93 | 120.93 | 120.59 | 120.42 | 119.41 | 6 |
Sep 4, 2024 | 120.99 | 121.48 | 120.99 | 121.32 | 120.30 | 24 |
Sep 3, 2024 | 124.12 | 124.12 | 123.03 | 122.66 | 121.63 | 483 |
Sep 2, 2024 | 123.77 | 124.00 | 123.77 | 124.02 | 122.98 | 54 |
Aug 30, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.08 | - |
Aug 29, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.08 | - |
Aug 28, 2024 | 122.82 | 122.94 | 122.82 | 122.10 | 121.08 | 28 |
Aug 27, 2024 | 122.21 | 122.21 | 122.21 | 122.24 | 121.22 | 15 |
Aug 26, 2024 | 122.65 | 122.85 | 122.65 | 122.19 | 121.17 | 5,630 |
Aug 23, 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 121.22 | - |
Aug 22, 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 121.22 | - |
Aug 21, 2024 | 122.34 | 122.34 | 122.10 | 122.24 | 121.22 | 642 |
Aug 20, 2024 | 123.00 | 123.00 | 122.69 | 122.19 | 121.17 | 647 |
Aug 19, 2024 | 122.20 | 122.20 | 122.20 | 122.34 | 121.32 | 35 |
Aug 16, 2024 | 122.70 | 122.70 | 122.19 | 122.22 | 121.20 | 157 |
Aug 15, 2024 | 120.46 | 121.96 | 120.45 | 122.13 | 121.11 | 2,105 |
Aug 14, 2024 | 119.66 | 119.66 | 119.66 | 119.66 | 118.66 | - |
Aug 13, 2024 | 119.06 | 119.32 | 118.76 | 119.66 | 118.66 | 149 |
Aug 12, 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 117.24 | - |
Aug 9, 2024 | 118.06 | 118.06 | 118.06 | 118.23 | 117.24 | 57 |
Aug 8, 2024 | 117.73 | 117.73 | 117.73 | 117.73 | 116.74 | - |
Aug 7, 2024 | 117.39 | 117.39 | 117.36 | 117.73 | 116.74 | 46 |
Aug 6, 2024 | 116.25 | 116.38 | 115.52 | 116.18 | 115.21 | 14,750 |
Aug 5, 2024 | 115.13 | 115.17 | 112.97 | 115.08 | 114.12 | 175 |
Aug 2, 2024 | 121.00 | 121.02 | 117.83 | 117.65 | 116.66 | 1,341 |
Aug 1, 2024 | 123.51 | 123.64 | 123.37 | 123.04 | 122.01 | 13,322 |
Jul 31, 2024 | 122.81 | 123.26 | 122.59 | 123.73 | 122.69 | 15 |
Jul 30, 2024 | 122.00 | 122.08 | 122.00 | 122.03 | 121.01 | 20 |
Jul 29, 2024 | 122.65 | 122.65 | 122.65 | 122.12 | 121.10 | 26 |
Jul 26, 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 120.52 | - |
Jul 25, 2024 | 121.51 | 121.51 | 120.91 | 121.54 | 120.52 | 8,767 |
Jul 24, 2024 | 123.21 | 123.34 | 122.21 | 121.98 | 120.96 | 492 |
Jul 23, 2024 | 124.04 | 124.52 | 124.04 | 124.52 | 123.48 | 733 |
Jul 22, 2024 | 123.03 | 123.40 | 123.03 | 123.14 | 122.11 | 1,667 |
Jul 19, 2024 | 123.34 | 123.34 | 123.34 | 122.65 | 121.62 | 167 |
Jul 18, 2024 | 124.21 | 124.59 | 123.43 | 123.39 | 122.36 | 571 |
Jul 17, 2024 | 124.75 | 124.75 | 124.56 | 124.01 | 122.97 | 11 |
Jul 16, 2024 | 125.57 | 125.57 | 125.57 | 125.74 | 124.69 | 75 |
Jul 15, 2024 | 125.09 | 125.09 | 125.04 | 125.42 | 124.37 | 56 |
Jul 12, 2024 | 124.51 | 124.89 | 124.51 | 124.93 | 123.88 | 21 |
Jul 11, 2024 | 125.61 | 125.65 | 125.61 | 124.47 | 123.43 | 60 |
Jul 10, 2024 | 124.59 | 124.83 | 124.59 | 124.85 | 123.80 | 2,071 |
Jul 9, 2024 | 124.50 | 124.65 | 124.50 | 124.67 | 123.63 | 1,713 |
Jul 8, 2024 | 124.15 | 124.15 | 124.15 | 124.32 | 123.28 | - |
Jul 5, 2024 | 123.91 | 123.91 | 123.54 | 123.86 | 122.82 | 130 |
Jul 4, 2024 | 123.99 | 124.21 | 123.80 | 123.77 | 122.73 | 43 |
Jul 3, 2024 | 123.83 | 123.93 | 123.40 | 123.56 | 122.52 | 2,776 |
Jul 2, 2024 | 123.02 | 123.12 | 123.01 | 123.32 | 122.29 | 499 |
Jul 1, 2024 | 123.04 | 123.25 | 123.03 | 123.08 | 122.05 | 1,550 |
Jun 28, 2024 | 124.22 | 124.71 | 124.22 | 123.94 | 122.90 | 45 |
Jun 27, 2024 | 123.59 | 123.59 | 123.59 | 123.60 | 122.56 | - |
Jun 26, 2024 | 123.69 | 123.69 | 123.69 | 123.50 | 122.47 | - |
Jun 25, 2024 | 122.75 | 123.00 | 122.75 | 123.23 | 122.20 | 10 |
Jun 24, 2024 | 123.31 | 123.39 | 123.31 | 123.37 | 122.34 | 4 |
Jun 21, 2024 | 123.35 | 123.60 | 123.35 | 123.43 | 122.40 | 4 |
Jun 20, 2024 | 123.72 | 123.72 | 123.72 | 123.62 | 122.58 | - |
Jun 19, 2024 | 123.37 | 123.37 | 123.21 | 123.21 | 122.18 | 2 |
Jun 18, 2024 | 123.03 | 123.12 | 123.03 | 122.98 | 121.95 | 161 |
Jun 17, 2024 | 122.64 | 122.66 | 122.47 | 122.44 | 121.41 | 192 |
Jun 14, 2024 | 122.25 | 122.25 | 122.25 | 122.23 | 121.21 | - |
Jun 13, 2024 | 0.310311 Dividend | |||||
Jun 13, 2024 | 121.47 | 121.47 | 121.37 | 121.52 | 120.50 | 15 |
Jun 12, 2024 | 121.29 | 121.29 | 121.29 | 121.38 | 120.06 | - |
Jun 11, 2024 | 120.61 | 120.61 | 120.61 | 120.80 | 119.48 | - |
Jun 10, 2024 | 120.30 | 120.52 | 120.30 | 120.61 | 119.29 | 6 |
Jun 7, 2024 | 119.36 | 119.36 | 119.36 | 120.03 | 118.72 | 16 |
Jun 6, 2024 | 119.23 | 119.23 | 119.23 | 119.22 | 117.92 | - |
Jun 5, 2024 | 118.01 | 118.01 | 118.01 | 118.78 | 117.48 | - |
Jun 4, 2024 | 117.39 | 117.45 | 117.17 | 117.34 | 116.06 | 1,653 |
Jun 3, 2024 | 118.28 | 118.28 | 118.28 | 117.42 | 116.14 | 43 |
May 31, 2024 | 117.21 | 117.21 | 116.74 | 116.52 | 115.25 | 21 |
May 30, 2024 | 117.75 | 117.75 | 117.53 | 117.53 | 116.25 | 21 |
May 29, 2024 | 118.25 | 118.25 | 118.00 | 118.26 | 116.97 | 24 |
May 28, 2024 | 118.58 | 118.58 | 118.52 | 118.39 | 117.10 | 28 |
May 27, 2024 | 118.56 | 118.56 | 118.56 | 118.73 | 117.43 | 13 |
May 24, 2024 | 118.28 | 118.28 | 118.21 | 118.70 | 117.40 | 3 |
May 23, 2024 | 119.67 | 119.67 | 119.67 | 119.17 | 117.87 | 1 |
May 22, 2024 | 118.92 | 118.92 | 118.92 | 119.17 | 117.87 | 1 |
May 21, 2024 | 118.74 | 118.86 | 118.70 | 118.91 | 117.61 | 170 |
May 20, 2024 | 118.54 | 118.54 | 118.54 | 119.01 | 117.71 | - |
May 17, 2024 | 118.48 | 118.68 | 118.48 | 118.31 | 117.02 | 49 |
May 16, 2024 | 118.62 | 118.62 | 118.62 | 118.81 | 117.51 | 1 |
May 15, 2024 | 117.65 | 118.14 | 117.65 | 118.14 | 116.85 | 5,634 |
May 14, 2024 | 117.46 | 117.46 | 117.21 | 117.35 | 116.07 | 3 |
May 13, 2024 | 117.82 | 117.82 | 117.80 | 117.46 | 116.18 | 33 |
May 10, 2024 | 117.73 | 117.73 | 117.73 | 117.62 | 116.34 | - |
May 9, 2024 | 117.12 | 117.12 | 117.12 | 117.28 | 116.00 | - |
May 8, 2024 | 117.24 | 117.24 | 117.24 | 117.12 | 115.84 | - |
May 7, 2024 | 116.91 | 116.94 | 116.91 | 117.10 | 115.82 | 1,599 |
May 6, 2024 | 115.86 | 116.01 | 115.86 | 116.20 | 114.93 | 8 |
May 3, 2024 | 114.88 | 115.40 | 114.88 | 115.21 | 113.95 | 574 |
May 2, 2024 | 114.29 | 114.39 | 114.22 | 114.39 | 113.14 | 751 |
Apr 30, 2024 | 115.94 | 115.94 | 115.57 | 115.38 | 114.12 | 21 |
Apr 29, 2024 | 115.86 | 115.86 | 115.78 | 115.81 | 114.55 | 15 |
Apr 26, 2024 | 115.19 | 115.19 | 115.19 | 115.87 | 114.61 | - |
Apr 25, 2024 | 114.30 | 114.30 | 114.30 | 113.58 | 112.34 | - |
Apr 24, 2024 | 115.54 | 115.54 | 114.93 | 114.98 | 113.73 | 200 |
Apr 23, 2024 | 114.40 | 114.40 | 114.33 | 114.98 | 113.73 | 20 |
Apr 22, 2024 | 113.75 | 113.75 | 113.50 | 113.54 | 112.30 | 21 |
Apr 19, 2024 | 113.61 | 113.70 | 113.61 | 113.70 | 112.46 | 9 |
Apr 18, 2024 | 114.54 | 114.63 | 114.54 | 114.98 | 113.73 | 210 |
Apr 17, 2024 | 115.16 | 115.34 | 115.16 | 114.92 | 113.67 | 41 |
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%