LSE - Delayed Quote GBP
Vanguard USD Corporate 1-3 year Bond UCITS ETF (VUSC.L)
37.06
+0.20
+(0.54%)
At close: April 30 at 4:05:35 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 30, 2025 | 0.00 | 0.00 | 0.00 | 37.06 | 37.06 | 2 |
Apr 28, 2025 | 36.90 | 37.29 | 36.87 | 36.87 | 36.87 | 357 |
Apr 25, 2025 | 37.04 | 37.19 | 36.77 | 37.04 | 37.04 | 62 |
Apr 24, 2025 | 36.99 | 37.26 | 36.94 | 36.99 | 36.99 | 1,332 |
Apr 23, 2025 | 36.95 | 37.01 | 36.66 | 37.02 | 37.02 | 143 |
Apr 22, 2025 | 36.86 | 36.94 | 36.49 | 36.76 | 36.76 | 4,101 |
Apr 17, 2025 | 0.13134 Dividend | |||||
Apr 17, 2025 | 37.37 | 37.37 | 37.08 | 37.09 | 37.09 | 1,239 |
Apr 16, 2025 | 37.13 | 37.37 | 37.09 | 37.29 | 37.16 | 2,552 |
Apr 15, 2025 | 37.29 | 38.56 | 36.87 | 37.23 | 37.10 | 1,112 |
Apr 14, 2025 | 37.12 | 38.33 | 36.87 | 37.28 | 37.15 | 5,973 |
Apr 11, 2025 | 37.56 | 37.99 | 37.44 | 37.57 | 37.44 | 5,709 |
Apr 10, 2025 | 38.24 | 38.55 | 38.01 | 37.99 | 37.85 | 7,665 |
Apr 9, 2025 | 38.40 | 38.78 | 38.08 | 38.42 | 38.28 | 8,087 |
Apr 8, 2025 | 38.57 | 38.78 | 38.38 | 38.59 | 38.45 | 8,005 |
Apr 7, 2025 | 38.19 | 38.86 | 38.03 | 38.63 | 38.50 | 10,266 |
Apr 4, 2025 | 37.94 | 38.35 | 37.76 | 38.29 | 38.16 | 15,881 |
Apr 3, 2025 | 37.49 | 37.92 | 37.49 | 37.76 | 37.62 | 10,797 |
Apr 2, 2025 | 38.31 | 38.36 | 38.08 | 38.06 | 37.92 | 14,811 |
Apr 1, 2025 | 38.29 | 38.33 | 38.21 | 38.21 | 38.08 | 23 |
Mar 31, 2025 | 38.13 | 38.24 | 38.01 | 38.19 | 38.05 | 225 |
Mar 28, 2025 | 38.01 | 38.28 | 38.01 | 38.06 | 37.93 | 11,150 |
Mar 27, 2025 | 38.01 | 38.32 | 37.94 | 38.01 | 37.88 | 12,969 |
Mar 26, 2025 | 38.24 | 38.33 | 38.13 | 38.19 | 38.06 | 1,766 |
Mar 25, 2025 | 38.04 | 38.35 | 37.94 | 38.02 | 37.89 | 6,476 |
Mar 24, 2025 | 38.02 | 38.27 | 37.96 | 38.13 | 38.00 | 3,363 |
Mar 21, 2025 | 38.15 | 38.24 | 38.07 | 38.18 | 38.05 | 3,496 |
Mar 20, 2025 | 0.187768 Dividend | |||||
Mar 20, 2025 | 37.99 | 38.18 | 37.92 | 38.03 | 37.90 | 577 |
Mar 19, 2025 | 38.04 | 38.31 | 38.04 | 38.06 | 37.74 | 117 |
Mar 18, 2025 | 37.99 | 38.24 | 37.96 | 38.00 | 37.68 | 4,637 |
Mar 17, 2025 | 38.35 | 38.35 | 38.03 | 38.02 | 37.70 | 1,804 |
Mar 14, 2025 | 38.44 | 38.44 | 38.13 | 38.24 | 37.91 | 1,319 |
Mar 13, 2025 | 38.33 | 38.33 | 38.13 | 38.13 | 37.81 | 2,046 |
Mar 12, 2025 | 38.41 | 38.41 | 38.13 | 38.04 | 37.72 | 196 |
Mar 11, 2025 | 38.26 | 38.56 | 38.19 | 38.24 | 37.92 | 2,082 |
Mar 10, 2025 | 38.37 | 38.55 | 38.21 | 38.33 | 38.00 | 9,528 |
Mar 7, 2025 | 38.33 | 38.54 | 38.16 | 38.27 | 37.95 | 886 |
Mar 6, 2025 | 38.30 | 38.43 | 38.30 | 38.28 | 37.95 | 1,280 |
Mar 5, 2025 | 38.76 | 38.77 | 38.38 | 38.42 | 38.09 | 2,818 |
Mar 4, 2025 | 38.94 | 38.99 | 38.80 | 38.90 | 38.57 | 1,901 |
Mar 3, 2025 | 39.38 | 39.38 | 38.90 | 38.85 | 38.52 | 652 |
Feb 28, 2025 | 39.10 | 39.19 | 39.10 | 39.21 | 38.88 | 294 |
Feb 27, 2025 | 39.03 | 39.15 | 38.90 | 39.07 | 38.74 | 2,249 |
Feb 26, 2025 | 39.13 | 39.13 | 38.83 | 38.83 | 38.50 | 86 |
Feb 25, 2025 | 39.14 | 39.19 | 38.87 | 38.94 | 38.61 | 1,162 |
Feb 24, 2025 | 38.67 | 39.15 | 38.67 | 38.96 | 38.63 | 6,389 |
Feb 21, 2025 | 38.57 | 38.92 | 38.57 | 38.90 | 38.57 | 1,905 |
Feb 20, 2025 | 38.84 | 38.99 | 38.84 | 38.91 | 38.58 | 301 |
Feb 19, 2025 | 39.03 | 39.15 | 38.98 | 39.07 | 38.74 | 6,747 |
Feb 18, 2025 | 38.92 | 39.04 | 38.73 | 38.95 | 38.62 | 1,594 |
Feb 17, 2025 | 38.97 | 39.17 | 38.97 | 39.00 | 38.67 | 6,205 |
Feb 14, 2025 | 38.89 | 39.29 | 38.89 | 38.92 | 38.59 | 2,529 |
Feb 13, 2025 | 0.145147 Dividend | |||||
Feb 13, 2025 | 39.39 | 39.40 | 39.16 | 39.15 | 38.82 | 3,762 |
Feb 12, 2025 | 39.60 | 39.67 | 39.37 | 39.60 | 39.12 | 1,041 |
Feb 11, 2025 | 39.64 | 40.01 | 39.64 | 39.64 | 39.16 | 4,763 |
Feb 10, 2025 | 39.70 | 39.85 | 39.51 | 39.81 | 39.33 | 219 |
Feb 7, 2025 | 39.56 | 39.65 | 39.50 | 39.67 | 39.19 | 4,850 |
Feb 6, 2025 | 39.67 | 39.85 | 39.53 | 39.59 | 39.11 | 4,951 |
Feb 5, 2025 | 39.31 | 39.62 | 39.28 | 39.37 | 38.89 | 6,707 |
Feb 4, 2025 | 39.67 | 39.67 | 39.54 | 39.43 | 38.95 | 3,939 |
Feb 3, 2025 | 40.12 | 40.34 | 39.58 | 39.62 | 39.14 | 4,747 |
Jan 31, 2025 | 39.71 | 39.73 | 39.31 | 39.62 | 39.14 | 2,626 |
Jan 30, 2025 | 39.60 | 39.64 | 39.50 | 39.54 | 39.07 | 5,123 |
Jan 29, 2025 | 39.60 | 39.70 | 39.58 | 39.58 | 39.11 | 920 |
Jan 28, 2025 | 39.58 | 39.63 | 39.47 | 39.55 | 39.07 | 8,786 |
Jan 27, 2025 | 39.48 | 39.63 | 39.30 | 39.41 | 38.93 | 1,754 |
Jan 24, 2025 | 39.77 | 39.90 | 39.33 | 39.35 | 38.87 | 5,843 |
Jan 23, 2025 | 39.87 | 40.15 | 39.82 | 39.81 | 39.33 | 6,843 |
Jan 22, 2025 | 39.82 | 39.98 | 39.68 | 39.86 | 39.38 | 7,434 |
Jan 21, 2025 | 39.97 | 40.12 | 39.90 | 39.85 | 39.37 | 3,422 |
Jan 20, 2025 | 40.10 | 40.29 | 39.92 | 39.92 | 39.44 | 1,380 |
Jan 17, 2025 | 40.22 | 40.27 | 40.21 | 40.24 | 39.75 | 4,536 |
Jan 16, 2025 | 0.1846 Dividend | |||||
Jan 16, 2025 | 40.24 | 40.35 | 40.12 | 40.14 | 39.66 | 2,929 |
Jan 15, 2025 | 40.06 | 40.29 | 40.02 | 40.24 | 39.58 | 4,250 |
Jan 14, 2025 | 40.29 | 40.35 | 40.23 | 40.31 | 39.64 | 715 |
Jan 13, 2025 | 40.50 | 40.60 | 40.44 | 40.41 | 39.74 | 8,254 |
Jan 10, 2025 | 40.03 | 40.35 | 40.00 | 40.30 | 39.63 | 1,516 |
Jan 9, 2025 | 40.10 | 40.10 | 40.00 | 40.06 | 39.39 | 2,159 |
Jan 8, 2025 | 39.63 | 39.92 | 39.50 | 39.85 | 39.19 | 12,574 |
Jan 7, 2025 | 39.40 | 39.40 | 39.06 | 39.39 | 38.74 | 1,470 |
Jan 6, 2025 | 39.48 | 39.48 | 39.27 | 39.29 | 38.64 | 289 |
Jan 3, 2025 | 39.74 | 39.85 | 39.53 | 39.65 | 39.00 | 2,816 |
Jan 2, 2025 | 39.44 | 39.85 | 39.06 | 39.85 | 39.18 | 10,954 |
Dec 31, 2024 | 39.39 | 39.39 | 39.21 | 39.26 | 38.60 | 99 |
Dec 30, 2024 | 39.42 | 39.42 | 39.00 | 39.30 | 38.65 | 568 |
Dec 27, 2024 | 39.37 | 39.40 | 39.06 | 39.06 | 38.41 | 3,977 |
Dec 24, 2024 | 39.32 | 39.32 | 39.14 | 39.11 | 38.46 | 1,133 |
Dec 23, 2024 | 39.15 | 39.19 | 38.91 | 39.22 | 38.57 | 7,616 |
Dec 20, 2024 | 39.20 | 39.22 | 39.19 | 39.04 | 38.40 | 448 |
Dec 19, 2024 | 38.65 | 39.17 | 38.65 | 39.08 | 38.43 | 2,589 |
Dec 18, 2024 | 38.92 | 38.92 | 38.65 | 38.74 | 38.09 | 4,110 |
Dec 17, 2024 | 38.73 | 38.96 | 38.68 | 38.69 | 38.05 | 2,663 |
Dec 16, 2024 | 38.88 | 39.05 | 38.75 | 38.76 | 38.11 | 344 |
Dec 13, 2024 | 38.89 | 38.89 | 38.83 | 38.94 | 38.29 | 119 |
Dec 12, 2024 | 0.147535 Dividend | |||||
Dec 12, 2024 | 38.63 | 38.81 | 38.60 | 38.76 | 38.11 | 138 |
Dec 11, 2024 | 38.72 | 38.83 | 38.72 | 38.72 | 37.93 | 76 |
Dec 10, 2024 | 38.73 | 39.01 | 38.71 | 38.74 | 37.95 | 1,978 |
Dec 9, 2024 | 38.69 | 38.87 | 38.58 | 38.62 | 37.83 | 1,415 |
Dec 6, 2024 | 38.65 | 38.78 | 38.61 | 38.74 | 37.95 | 4,699 |
Dec 5, 2024 | 38.69 | 38.81 | 38.66 | 38.68 | 37.89 | 1,284 |
Dec 4, 2024 | 38.90 | 38.90 | 38.80 | 38.81 | 38.02 | 2,220 |
Dec 3, 2024 | 38.87 | 39.00 | 38.68 | 38.94 | 38.15 | 568 |
Dec 2, 2024 | 38.81 | 39.10 | 38.74 | 38.98 | 38.19 | 4,657 |
Nov 29, 2024 | 38.83 | 40.01 | 38.79 | 38.78 | 38.00 | 3,002 |
Nov 28, 2024 | 38.85 | 38.95 | 38.84 | 38.84 | 38.05 | 7,522 |
Nov 27, 2024 | 39.08 | 39.08 | 38.87 | 38.85 | 38.06 | 3,138 |
Nov 26, 2024 | 39.38 | 39.41 | 39.05 | 39.17 | 38.38 | 4,021 |
Nov 25, 2024 | 39.04 | 39.15 | 39.01 | 39.11 | 38.32 | 2,346 |
Nov 22, 2024 | 39.24 | 39.27 | 38.94 | 39.24 | 38.44 | 856 |
Nov 21, 2024 | 38.89 | 38.93 | 38.84 | 38.98 | 38.18 | 213 |
Nov 20, 2024 | 38.75 | 38.81 | 38.74 | 38.88 | 38.08 | 2,217 |
Nov 19, 2024 | 38.85 | 38.93 | 38.75 | 38.75 | 37.96 | 7,500 |
Nov 18, 2024 | 38.86 | 40.19 | 38.84 | 38.83 | 38.04 | 1,081 |
Nov 15, 2024 | 39.99 | 39.99 | 38.72 | 38.83 | 38.03 | 2,042 |
Nov 14, 2024 | 0.180826 Dividend | |||||
Nov 14, 2024 | 38.78 | 39.96 | 38.65 | 38.65 | 37.86 | 623 |
Nov 13, 2024 | 38.67 | 38.85 | 38.51 | 38.82 | 37.85 | 1,754 |
Nov 12, 2024 | 38.13 | 39.79 | 38.13 | 38.69 | 37.72 | 3,723 |
Nov 11, 2024 | 38.28 | 38.36 | 38.01 | 38.31 | 37.36 | 5,804 |
Nov 8, 2024 | 38.12 | 38.18 | 38.10 | 38.21 | 37.26 | 1,201 |
Nov 7, 2024 | 38.24 | 38.24 | 37.97 | 38.02 | 37.08 | 4,437 |
Nov 6, 2024 | 38.22 | 38.55 | 38.12 | 38.24 | 37.28 | 871 |
Nov 5, 2024 | 37.97 | 38.10 | 37.70 | 37.86 | 36.92 | 2,329 |
Nov 4, 2024 | 38.04 | 38.10 | 37.84 | 38.10 | 37.15 | 5,386 |
Nov 1, 2024 | 38.39 | 38.39 | 38.04 | 38.05 | 37.10 | 2,430 |
Oct 31, 2024 | 38.18 | 38.18 | 37.85 | 38.29 | 37.34 | 2,078 |
Oct 30, 2024 | 37.81 | 38.10 | 37.81 | 37.92 | 36.97 | 283 |
Oct 29, 2024 | 38.33 | 38.33 | 37.90 | 37.93 | 36.99 | 2,717 |
Oct 28, 2024 | 38.00 | 38.25 | 37.92 | 37.93 | 36.99 | 981 |
Oct 25, 2024 | 38.00 | 38.31 | 37.97 | 38.02 | 37.07 | 3,873 |
Oct 24, 2024 | 38.38 | 38.38 | 37.99 | 38.07 | 37.12 | 171 |
Oct 23, 2024 | 38.02 | 38.09 | 37.97 | 38.12 | 37.17 | 67 |
Oct 22, 2024 | 38.10 | 38.10 | 37.93 | 38.01 | 37.07 | 6,669 |
Oct 21, 2024 | 37.96 | 38.04 | 37.90 | 38.04 | 37.10 | 496 |
Oct 18, 2024 | 37.95 | 37.95 | 37.83 | 37.92 | 36.98 | 466 |
Oct 17, 2024 | 38.12 | 38.34 | 37.99 | 37.99 | 37.05 | 1,972 |
Oct 16, 2024 | 37.99 | 38.30 | 37.91 | 38.04 | 37.09 | 369 |
Oct 15, 2024 | 37.79 | 37.91 | 37.75 | 37.75 | 36.81 | 664 |
Oct 14, 2024 | 37.78 | 37.88 | 37.72 | 37.85 | 36.91 | 10,910 |
Oct 11, 2024 | 37.85 | 37.85 | 37.72 | 37.79 | 36.85 | 1,108 |
Oct 10, 2024 | 0.144493 Dividend | |||||
Oct 10, 2024 | 37.71 | 37.80 | 37.67 | 37.80 | 36.86 | 4,452 |
Oct 9, 2024 | 37.88 | 37.88 | 37.84 | 37.84 | 36.75 | 294 |
Oct 8, 2024 | 39.14 | 39.14 | 36.67 | 37.84 | 36.76 | 2,123 |
Oct 7, 2024 | 37.90 | 37.90 | 37.76 | 37.81 | 36.73 | 3,556 |
Oct 4, 2024 | 37.78 | 37.93 | 37.73 | 37.84 | 36.76 | 18,080 |
Oct 3, 2024 | 37.91 | 37.97 | 36.79 | 37.93 | 36.84 | 14,035 |
Oct 2, 2024 | 37.37 | 38.39 | 37.37 | 37.49 | 36.42 | 1,400 |
Oct 1, 2024 | 37.31 | 37.43 | 37.27 | 37.45 | 36.38 | 1,260 |
Sep 30, 2024 | 37.12 | 38.46 | 37.05 | 37.10 | 36.04 | 6,484 |
Sep 27, 2024 | 37.13 | 37.16 | 37.01 | 37.09 | 36.03 | 4,015 |
Sep 26, 2024 | 37.13 | 37.29 | 37.12 | 37.06 | 36.00 | 2,768 |
Sep 25, 2024 | 37.17 | 38.21 | 37.11 | 37.24 | 36.17 | 815 |
Sep 24, 2024 | 37.15 | 38.54 | 37.13 | 37.17 | 36.10 | 104 |
Sep 23, 2024 | 36.99 | 37.47 | 36.99 | 37.22 | 36.15 | 983 |
Sep 20, 2024 | 37.43 | 37.43 | 37.14 | 37.42 | 36.35 | 9,848 |
Sep 19, 2024 | 37.47 | 37.56 | 37.35 | 37.45 | 36.38 | 2,171 |
Sep 18, 2024 | 37.50 | 37.69 | 37.47 | 37.57 | 36.49 | 74 |
Sep 17, 2024 | 37.63 | 37.72 | 37.54 | 37.69 | 36.61 | 394 |
Sep 16, 2024 | 37.65 | 37.89 | 37.59 | 37.62 | 36.54 | 1,469 |
Sep 13, 2024 | 37.90 | 37.90 | 37.72 | 37.74 | 36.66 | 35 |
Sep 12, 2024 | 0.145536 Dividend | |||||
Sep 12, 2024 | 37.99 | 38.02 | 37.96 | 37.91 | 36.83 | 11,282 |
Sep 11, 2024 | 38.06 | 38.19 | 38.04 | 38.19 | 36.95 | 6,248 |
Sep 10, 2024 | 37.97 | 38.11 | 37.90 | 38.09 | 36.86 | 493 |
Sep 9, 2024 | 38.01 | 38.18 | 37.89 | 38.02 | 36.79 | 3,614 |
Sep 6, 2024 | 37.70 | 37.79 | 37.63 | 37.79 | 36.57 | 15,035 |
Sep 5, 2024 | 37.72 | 37.94 | 37.66 | 37.72 | 36.50 | 1,373 |
Sep 4, 2024 | 36.63 | 38.85 | 36.63 | 37.70 | 36.48 | 560 |
Sep 3, 2024 | 37.66 | 37.70 | 37.66 | 37.79 | 36.57 | 235 |
Sep 2, 2024 | 37.75 | 37.75 | 37.51 | 37.61 | 36.40 | 1,501 |
Aug 30, 2024 | 37.60 | 37.65 | 37.46 | 37.64 | 36.42 | 1,422 |
Aug 29, 2024 | 37.54 | 37.61 | 37.51 | 37.58 | 36.37 | 464 |
Aug 28, 2024 | 37.53 | 37.53 | 37.39 | 37.48 | 36.27 | 1,630 |
Aug 27, 2024 | 37.40 | 37.64 | 37.33 | 37.38 | 36.17 | 5,959 |
Aug 23, 2024 | 37.62 | 37.65 | 37.37 | 37.41 | 36.20 | 21,156 |
Aug 22, 2024 | 37.72 | 37.72 | 37.62 | 37.67 | 36.45 | 10,185 |
Aug 21, 2024 | 37.85 | 38.04 | 37.76 | 37.76 | 36.54 | 1,983 |
Aug 20, 2024 | 38.03 | 38.03 | 37.83 | 37.90 | 36.67 | 3,259 |
Aug 19, 2024 | 37.96 | 38.08 | 37.83 | 37.94 | 36.72 | 2,404 |
Aug 16, 2024 | 38.31 | 38.31 | 38.11 | 38.15 | 36.91 | 4,067 |
Aug 15, 2024 | 0.185868 Dividend | |||||
Aug 15, 2024 | 38.21 | 38.49 | 38.21 | 38.28 | 37.04 | 2,157 |
Aug 14, 2024 | 38.63 | 38.63 | 38.54 | 38.58 | 37.15 | 1,526 |
Aug 13, 2024 | 38.65 | 38.65 | 38.60 | 38.58 | 37.15 | 1,000 |
Aug 12, 2024 | 38.72 | 38.73 | 38.62 | 38.65 | 37.22 | 4,558 |
Aug 9, 2024 | 38.70 | 38.80 | 38.66 | 38.68 | 37.25 | 637 |
Aug 8, 2024 | 38.90 | 39.02 | 38.77 | 38.80 | 37.36 | 1,086 |
Aug 7, 2024 | 38.79 | 38.88 | 38.79 | 38.79 | 37.36 | 3,079 |
Aug 6, 2024 | 38.65 | 38.97 | 38.65 | 38.88 | 37.44 | 938 |
Aug 5, 2024 | 38.92 | 40.40 | 37.40 | 38.76 | 37.32 | 4,816 |
Aug 2, 2024 | 38.79 | 41.22 | 38.56 | 38.62 | 37.19 | 657 |
Aug 1, 2024 | 38.56 | 38.58 | 38.48 | 38.58 | 37.15 | 1,899 |
Jul 31, 2024 | 38.28 | 38.40 | 38.23 | 38.28 | 36.86 | 5,573 |
Jul 30, 2024 | 38.19 | 38.38 | 38.04 | 38.31 | 36.89 | 1,576 |
Jul 29, 2024 | 38.28 | 38.34 | 38.24 | 38.24 | 36.82 | 1,236 |
Jul 26, 2024 | 38.13 | 38.17 | 38.10 | 38.18 | 36.76 | 3,660 |
Jul 25, 2024 | 38.06 | 38.15 | 37.99 | 38.09 | 36.68 | 2,067 |
Jul 24, 2024 | 37.93 | 38.04 | 37.93 | 37.95 | 36.55 | 630 |
Jul 23, 2024 | 37.96 | 38.01 | 37.78 | 37.96 | 36.56 | 2,950 |
Jul 22, 2024 | 37.90 | 37.97 | 37.79 | 37.92 | 36.51 | 3,374 |
Jul 19, 2024 | 37.93 | 37.99 | 37.92 | 37.92 | 36.51 | 142 |
Jul 18, 2024 | 37.77 | 37.86 | 37.74 | 37.83 | 36.43 | 1,630 |
Jul 17, 2024 | 37.69 | 37.84 | 37.58 | 37.67 | 36.28 | 1,235 |
Jul 16, 2024 | 38.00 | 38.00 | 37.78 | 37.81 | 36.42 | 1,835 |
Jul 15, 2024 | 37.78 | 37.90 | 37.70 | 37.74 | 36.34 | 11,031 |
Jul 12, 2024 | 37.81 | 38.04 | 37.68 | 37.68 | 36.29 | 2,462 |
Jul 11, 2024 | 0.149223 Dividend | |||||
Jul 11, 2024 | 38.08 | 38.09 | 37.88 | 37.87 | 36.47 | 976 |
Jul 10, 2024 | 38.22 | 38.32 | 38.13 | 38.13 | 36.58 | 1,594 |
Jul 9, 2024 | 38.21 | 38.31 | 38.21 | 38.33 | 36.76 | 1,887 |
Jul 8, 2024 | 38.16 | 38.38 | 38.16 | 38.18 | 36.62 | 6,085 |
Jul 5, 2024 | 38.24 | 38.28 | 38.15 | 38.26 | 36.70 | 278 |
Jul 4, 2024 | 38.34 | 38.45 | 38.33 | 38.30 | 36.74 | 360 |
Jul 3, 2024 | 38.49 | 38.51 | 38.25 | 38.28 | 36.72 | 5,726 |
Jul 2, 2024 | 38.47 | 38.75 | 38.47 | 38.53 | 36.96 | 149 |
Jul 1, 2024 | 38.62 | 38.62 | 38.30 | 38.58 | 37.01 | 5,918 |
Jun 28, 2024 | 38.67 | 38.70 | 38.59 | 38.62 | 37.05 | 452 |
Jun 27, 2024 | 38.62 | 38.63 | 38.51 | 38.58 | 37.01 | 1,138 |
Jun 26, 2024 | 38.51 | 38.58 | 38.48 | 38.61 | 37.04 | 3,148 |
Jun 25, 2024 | 38.57 | 38.61 | 38.42 | 38.48 | 36.91 | 2,984 |
Jun 24, 2024 | 38.49 | 38.67 | 38.37 | 38.46 | 36.89 | 2,026 |
Jun 21, 2024 | 38.56 | 38.64 | 38.56 | 38.63 | 37.06 | 155 |
Jun 20, 2024 | 38.40 | 38.47 | 38.36 | 38.46 | 36.89 | 926 |
Jun 19, 2024 | 38.50 | 38.51 | 38.19 | 38.33 | 36.77 | 3,009 |
Jun 18, 2024 | 38.42 | 38.45 | 38.38 | 38.43 | 36.87 | 5,532 |
Jun 17, 2024 | 38.33 | 38.53 | 38.29 | 38.37 | 36.80 | 17,512 |
Jun 14, 2024 | 38.47 | 38.52 | 38.13 | 38.47 | 36.90 | 995 |
Jun 13, 2024 | 0.1446 Dividend | |||||
Jun 13, 2024 | 38.10 | 38.25 | 38.10 | 38.25 | 36.69 | 822 |
Jun 12, 2024 | 38.25 | 38.30 | 38.04 | 38.19 | 36.49 | 33,510 |
Jun 11, 2024 | 38.27 | 38.47 | 38.27 | 38.35 | 36.65 | 4,916 |
Jun 10, 2024 | 38.38 | 38.42 | 38.30 | 38.37 | 36.66 | 2,671 |
Jun 7, 2024 | 38.33 | 38.33 | 38.18 | 38.35 | 36.64 | 445 |
Jun 6, 2024 | 38.24 | 38.35 | 38.22 | 38.31 | 36.60 | 323 |
Jun 5, 2024 | 38.25 | 38.28 | 38.19 | 38.26 | 36.56 | 254 |
Jun 4, 2024 | 38.27 | 38.29 | 38.24 | 38.21 | 36.51 | 1,852 |
Jun 3, 2024 | 38.38 | 38.41 | 38.15 | 38.15 | 36.46 | 2,904 |
May 31, 2024 | 38.37 | 38.37 | 38.19 | 38.31 | 36.61 | 19 |
May 30, 2024 | 38.25 | 38.30 | 38.21 | 38.22 | 36.52 | 387 |
May 29, 2024 | 38.23 | 38.33 | 38.14 | 38.25 | 36.55 | 1,145 |
May 28, 2024 | 38.06 | 38.31 | 37.94 | 38.09 | 36.40 | 962 |
May 24, 2024 | 38.28 | 38.53 | 38.19 | 38.17 | 36.48 | 3,136 |
May 23, 2024 | 38.40 | 38.40 | 38.25 | 38.25 | 36.55 | 151 |
May 22, 2024 | 38.24 | 38.38 | 38.22 | 38.22 | 36.52 | 553 |
May 21, 2024 | 38.34 | 38.47 | 38.27 | 38.28 | 36.58 | 2,973 |
May 20, 2024 | 38.30 | 38.41 | 38.28 | 38.30 | 36.60 | 3,034 |
May 17, 2024 | 38.33 | 38.53 | 38.33 | 38.34 | 36.64 | 694 |
May 16, 2024 | 0.187675 Dividend | |||||
May 16, 2024 | 38.56 | 38.59 | 38.45 | 38.45 | 36.75 | 1,407 |
May 15, 2024 | 38.85 | 38.85 | 38.79 | 38.64 | 36.74 | 68 |
May 14, 2024 | 38.92 | 39.04 | 38.89 | 38.84 | 36.94 | 683 |
May 13, 2024 | 38.88 | 39.15 | 38.87 | 38.92 | 37.01 | 953 |
May 10, 2024 | 39.17 | 39.17 | 39.02 | 39.03 | 37.12 | 4,909 |
May 9, 2024 | 38.99 | 39.19 | 38.85 | 39.06 | 37.15 | 8,703 |
May 8, 2024 | 39.14 | 39.26 | 39.14 | 39.10 | 37.18 | 325 |
May 7, 2024 | 38.96 | 39.13 | 38.85 | 38.96 | 37.04 | 927 |
May 3, 2024 | 38.85 | 39.10 | 38.81 | 38.89 | 36.98 | 3,907 |
May 2, 2024 | 38.95 | 39.10 | 38.57 | 38.99 | 37.08 | 652 |
May 1, 2024 | 38.97 | 39.33 | 38.89 | 38.89 | 36.98 | 791 |
Apr 30, 2024 | 38.79 | 38.79 | 38.77 | 38.80 | 36.89 | 3 |
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%