Mexico - Delayed Quote MXN
Vanguard Mid-Cap Index Fund ETF Shares (VO.MX)
5,281.50
0.00
(0.00%)
At close: May 13 at 10:00:16 AM CST
Currency in MXN 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | - |
| May 22, 2025 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | - |
| May 21, 2025 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | - |
| May 20, 2025 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | - |
| May 19, 2025 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | - |
| May 16, 2025 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | - |
| May 15, 2025 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | - |
| May 14, 2025 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | - |
| May 13, 2025 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | 5,281.50 | 43 |
| May 12, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| May 9, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| May 8, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| May 7, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| May 6, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| May 5, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| May 2, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 30, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 29, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 28, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 25, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 24, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 23, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 22, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 21, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 16, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 15, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 14, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 11, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 10, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 9, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 8, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 7, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 4, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 3, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 2, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Apr 1, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Mar 31, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Mar 28, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Mar 27, 2025 | 3.373389 Dividend | |||||
| Mar 27, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | - |
| Mar 26, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,151.63 | - |
| Mar 25, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,151.63 | - |
| Mar 24, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,151.63 | - |
| Mar 21, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,151.63 | - |
| Mar 20, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,151.63 | - |
| Mar 19, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,151.63 | - |
| Mar 18, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,151.63 | - |
| Mar 14, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,151.63 | - |
| Mar 13, 2025 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,151.63 | - |
| Mar 12, 2025 | 5,250.00 | 5,250.00 | 5,155.00 | 5,155.00 | 5,151.63 | 21 |
| Mar 11, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Mar 10, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Mar 7, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Mar 6, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Mar 5, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Mar 4, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Mar 3, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 28, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 27, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 26, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 25, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 24, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 21, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 20, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 19, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 18, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 17, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 14, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 13, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 12, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 11, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 10, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 7, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 6, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 5, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Feb 4, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Jan 31, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Jan 30, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Jan 29, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Jan 28, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Jan 27, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Jan 24, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | - |
| Jan 23, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,686.28 | 16 |
| Jan 22, 2025 | 5,697.00 | 5,697.00 | 5,697.00 | 5,697.00 | 5,693.27 | - |
| Jan 21, 2025 | 5,697.00 | 5,697.00 | 5,697.00 | 5,697.00 | 5,693.27 | - |
| Jan 20, 2025 | 5,697.00 | 5,697.00 | 5,697.00 | 5,697.00 | 5,693.27 | - |
| Jan 17, 2025 | 5,697.00 | 5,697.00 | 5,697.00 | 5,697.00 | 5,693.27 | 10 |
| Jan 16, 2025 | 5,447.00 | 5,447.00 | 5,447.00 | 5,447.00 | 5,443.44 | - |
| Jan 15, 2025 | 5,447.00 | 5,447.00 | 5,447.00 | 5,447.00 | 5,443.44 | - |
| Jan 14, 2025 | 5,455.00 | 5,455.00 | 5,447.00 | 5,447.00 | 5,443.44 | 83 |
| Jan 13, 2025 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Jan 10, 2025 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Jan 9, 2025 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Jan 8, 2025 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Jan 7, 2025 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Jan 6, 2025 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Jan 3, 2025 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Jan 2, 2025 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Dec 31, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Dec 30, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Dec 27, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Dec 26, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Dec 24, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Dec 23, 2024 | 3.022651 Dividend | |||||
| Dec 23, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,736.24 | - |
| Dec 20, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,733.22 | - |
| Dec 19, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,733.22 | - |
| Dec 18, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,733.22 | - |
| Dec 17, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,733.22 | - |
| Dec 16, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,733.22 | - |
| Dec 13, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,733.22 | - |
| Dec 11, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,733.22 | - |
| Dec 10, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,733.22 | - |
| Dec 9, 2024 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,733.22 | 519 |
| Dec 6, 2024 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,763.19 | 516 |
| Dec 5, 2024 | 5,892.60 | 5,892.60 | 5,892.60 | 5,892.60 | 5,885.64 | - |
| Dec 4, 2024 | 5,892.60 | 5,892.60 | 5,892.60 | 5,892.60 | 5,885.64 | - |
| Dec 3, 2024 | 5,892.60 | 5,892.60 | 5,892.60 | 5,892.60 | 5,885.64 | - |
| Dec 2, 2024 | 5,892.60 | 5,892.60 | 5,892.60 | 5,892.60 | 5,885.64 | - |
| Nov 29, 2024 | 5,892.60 | 5,892.60 | 5,892.60 | 5,892.60 | 5,885.64 | - |
| Nov 28, 2024 | 5,892.60 | 5,892.60 | 5,892.60 | 5,892.60 | 5,885.64 | - |
| Nov 27, 2024 | 5,892.60 | 5,892.60 | 5,892.60 | 5,892.60 | 5,885.64 | - |
| Nov 26, 2024 | 5,892.60 | 5,892.60 | 5,892.60 | 5,892.60 | 5,885.64 | 30 |
| Nov 25, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 22, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 21, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 20, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 19, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 15, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 14, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 13, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 12, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 11, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 8, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 7, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 6, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 5, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 4, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Nov 1, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 31, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 30, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 29, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 28, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 25, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 24, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 23, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 22, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 21, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 18, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 17, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 16, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 15, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 14, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 11, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 10, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 9, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 8, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 7, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 4, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 3, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Oct 2, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Sep 30, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Sep 27, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Sep 26, 2024 | 2.408926 Dividend | |||||
| Sep 26, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,091.65 | - |
| Sep 25, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,089.25 | - |
| Sep 24, 2024 | 5,097.67 | 5,097.67 | 5,097.67 | 5,097.67 | 5,089.25 | 352 |
| Sep 23, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 20, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 19, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 18, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 17, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 13, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 12, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 11, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 10, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 9, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 6, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 5, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 4, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 3, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Sep 2, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 30, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 29, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 28, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 27, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 26, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 23, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 22, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 21, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 20, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 19, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 16, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 15, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 14, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 13, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 12, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 9, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 8, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 7, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 6, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 5, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 2, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Aug 1, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 31, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 30, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 29, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 26, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 25, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 24, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 23, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 22, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 19, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 18, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 17, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 16, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 15, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 12, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 11, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 10, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 9, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 8, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 5, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 4, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 3, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | - |
| Jul 2, 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,386.74 | 415 |
| Jul 1, 2024 | 4,420.65 | 4,420.65 | 4,419.00 | 4,419.00 | 4,411.70 | 122 |
| Jun 28, 2024 | 4,459.53 | 4,459.53 | 4,459.53 | 4,459.53 | 4,452.16 | - |
| Jun 27, 2024 | 4.444298 Dividend | |||||
| Jun 27, 2024 | 4,459.53 | 4,459.53 | 4,459.53 | 4,459.53 | 4,452.16 | - |
| Jun 26, 2024 | 4,459.53 | 4,459.53 | 4,459.53 | 4,459.53 | 4,447.72 | - |
| Jun 25, 2024 | 4,459.53 | 4,459.53 | 4,459.53 | 4,459.53 | 4,447.72 | - |
| Jun 24, 2024 | 4,459.53 | 4,459.53 | 4,459.53 | 4,459.53 | 4,447.72 | - |
| Jun 21, 2024 | 4,459.53 | 4,459.53 | 4,459.53 | 4,459.53 | 4,447.72 | - |
| Jun 20, 2024 | 4,459.53 | 4,459.53 | 4,459.53 | 4,459.53 | 4,447.72 | - |
| Jun 19, 2024 | 4,459.53 | 4,459.53 | 4,459.53 | 4,459.53 | 4,447.72 | - |
| Jun 18, 2024 | 4,459.53 | 4,459.53 | 4,459.53 | 4,459.53 | 4,447.72 | - |
| Jun 17, 2024 | 4,459.53 | 4,459.53 | 4,459.53 | 4,459.53 | 4,447.72 | - |
| Jun 14, 2024 | 4,459.53 | 4,459.53 | 4,459.53 | 4,459.53 | 4,447.72 | 110 |
| Jun 13, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| Jun 12, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| Jun 11, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| Jun 10, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| Jun 7, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| Jun 6, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| Jun 5, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| Jun 4, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| Jun 3, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| May 31, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| May 30, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| May 29, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| May 28, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| May 27, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| May 24, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
| May 23, 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,959.49 | - |
Related Tickers
GOEX Global X Gold Explorers ETF
44.51
+3.51%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.69
+3.20%
GDXJ VanEck Junior Gold Miners ETF
64.67
+2.94%
COPX Global X Copper Miners ETF
41.39
+2.93%
XME SPDR S&P Metals and Mining ETF
59.86
+2.83%
RING iShares MSCI Global Gold Miners ETF
42.49
+2.82%
GLD SPDR Gold Shares
309.75
+2.19%
EPU iShares MSCI Peru ETF
46.76
+2.19%
IAU iShares Gold Trust
63.38
+2.18%
EZA iShares MSCI South Africa ETF
52.52
+2.12%
SMIN iShares MSCI India Small-Cap ETF
73.89
+1.79%
IDX VanEck Indonesia Index ETF
14.91
+1.71%
INCO Columbia India Consumer ETF
64.57
+1.53%
MFLX First Trust Flexible Municipal High Income ETF
16.74
+1.52%
UTES Virtus Reaves Utilities ETF
71.73
+1.46%
EWW iShares MSCI Mexico ETF
60.67
+1.40%
EWM iShares MSCI Malaysia ETF
24.58
+1.40%
EPI WisdomTree India Earnings Fund
46.40
+1.31%
ESPO VanEck Video Gaming and eSports ETF
99.62
+1.27%
FXU First Trust Utilities AlphaDEX Fund
42.48
+1.24%
RAAX VanEck Real Assets ETF
30.65
+1.21%
FBZ First Trust Brazil AlphaDEX Fund
11.40
+1.21%
FUTY Fidelity MSCI Utilities Index ETF
52.23
+1.20%
VPU Vanguard Utilities Index Fund ETF Shares
175.10
+1.18%
GII SPDR S&P Global Infrastructure ETF
66.76
+1.15%
FLLA Franklin FTSE Latin America ETF
21.56
+1.15%
THD iShares MSCI Thailand ETF
55.28
+1.13%
EWJV iShares MSCI Japan Value ETF
34.96
+1.10%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.31
+1.08%
RNEM First Trust Emerging Markets Equity Select ETF
55.07
+1.07%
GXG Global X MSCI Colombia ETF
29.22
+1.07%
EWC iShares MSCI Canada ETF
44.44
+1.00%
IGF iShares Global Infrastructure ETF
58.74
+1.00%
ENFR Alerian Energy Infrastructure ETF
31.39
+0.90%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+0.88%
NANR SPDR S&P North American Natural Resources ETF
54.19
+0.87%
IPAC iShares Core MSCI Pacific ETF
66.74
+0.85%
EYLD Cambria Emerging Shareholder Yield ETF
34.18
+0.83%
USAI Pacer American Energy Independence ETF
39.01
+0.82%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.05
+0.82%
SLX VanEck Steel ETF
62.18
+0.80%
ATMP Barclays ETN+ Select MLP ETN
29.19
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.23
+0.73%
BAB Invesco Taxable Municipal Bond ETF
25.92
+0.70%
CGW Invesco S&P Global Water Index ETF
60.56
+0.66%
ECH iShares MSCI Chile ETF
32.85
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.11
+0.65%
IYK iShares US Consumer Staples ETF
70.68
+0.64%
XAR SPDR S&P Aerospace & Defense ETF
186.09
+0.63%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.22
+0.62%
YYY Amplify High Income ETF
11.39
+0.62%
EMXC iShares MSCI Emerging Markets ex China ETF
59.72
+0.59%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.54
+0.57%
IFRA iShares U.S. Infrastructure ETF
47.41
+0.56%
IXC iShares Global Energy ETF
38.09
+0.55%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.83
+0.55%
EWD iShares MSCI Sweden ETF
45.32
+0.51%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.51%
ITA iShares U.S. Aerospace & Defense ETF
171.05
+0.50%
XMMO Invesco S&P MidCap Momentum ETF
122.97
+0.49%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.82
+0.49%
EWL iShares MSCI Switzerland ETF
55.03
+0.47%
ROAM Hartford Multifactor Emerging Markets ETF
25.13
+0.46%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.79
+0.46%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.36
+0.44%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.41
+0.41%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.73
+0.41%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.35
+0.41%
FENY Fidelity MSCI Energy Index ETF
22.59
+0.40%
IGRO iShares International Dividend Growth ETF
78.02
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.39%
IMTM iShares MSCI Intl Momentum Factor ETF
44.27
+0.39%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.38%
VDE Vanguard Energy Index Fund ETF Shares
114.62
+0.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.04
+0.38%
SCHF Schwab International Equity ETF
21.39
+0.38%
EVX VanEck Environmental Services ETF
37.17
+0.37%
TLH iShares 10-20 Year Treasury Bond ETF
98.08
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.46
+0.36%
IDEV iShares Core MSCI International Developed Markets ETF
74.57
+0.35%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.03
+0.35%
IBD Inspire Corporate Bond ETF
23.67
+0.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.33%
EFV iShares MSCI EAFE Value ETF
63.36
+0.33%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.29
+0.33%
XLE The Energy Select Sector SPDR Fund
81.99
+0.32%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.91
+0.32%
USCI United States Commodity Index Fund, LP
71.50
+0.31%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.86
+0.31%
FILL iShares MSCI Global Energy Producers ETF
22.82
+0.29%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.36
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.29%
XCEM Columbia EM Core ex-China ETF
32.00
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.28%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.68
+0.26%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.46
+0.26%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.92
+0.26%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.50
+0.25%