Amsterdam - Delayed Quote • EUR
Vanguard FTSE All-World UCITS ETF USD Accumulation (VWCE.AS)
As of 1:17 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Aug 28, 2024 | 122.43 | 122.87 | 122.26 | 122.75 | 122.75 | 430 |
Aug 27, 2024 | 122.17 | 122.23 | 121.74 | 122.10 | 122.10 | 1,441 |
Aug 26, 2024 | 122.24 | 122.69 | 121.97 | 122.00 | 122.00 | 2,198 |
Aug 23, 2024 | 121.93 | 122.49 | 121.70 | 122.03 | 122.03 | 948 |
Aug 22, 2024 | 122.14 | 122.53 | 122.00 | 122.03 | 122.03 | 1,684 |
Aug 21, 2024 | 121.87 | 122.22 | 121.70 | 121.89 | 121.89 | 1,138 |
Aug 20, 2024 | 122.50 | 122.62 | 121.70 | 121.75 | 121.75 | 1,166 |
Aug 19, 2024 | 121.83 | 122.18 | 121.69 | 122.15 | 122.15 | 1,096 |
Aug 16, 2024 | 122.19 | 122.21 | 121.33 | 121.74 | 121.74 | 1,694 |
Aug 15, 2024 | 119.97 | 121.64 | 119.91 | 121.61 | 121.61 | 1,014 |
Aug 14, 2024 | 119.57 | 119.59 | 118.99 | 119.38 | 119.38 | 1,402 |
Aug 13, 2024 | 118.89 | 119.29 | 118.46 | 119.40 | 119.40 | 1,346 |
Aug 12, 2024 | 118.54 | 118.76 | 118.14 | 118.18 | 118.18 | 1,366 |
Aug 9, 2024 | 117.89 | 118.59 | 117.57 | 118.01 | 118.01 | 1,901 |
Aug 8, 2024 | 115.62 | 118.28 | 115.17 | 117.57 | 117.57 | 4,758 |
Aug 7, 2024 | 116.58 | 118.01 | 116.38 | 117.39 | 117.39 | 3,124 |
Aug 6, 2024 | 115.71 | 116.15 | 114.65 | 115.49 | 115.49 | 7,280 |
Aug 5, 2024 | 115.02 | 115.94 | 111.84 | 114.60 | 114.60 | 14,146 |
Aug 2, 2024 | 120.80 | 120.84 | 117.27 | 117.40 | 117.40 | 5,129 |
Aug 1, 2024 | 123.65 | 124.00 | 122.65 | 122.28 | 122.28 | 1,255 |
Jul 31, 2024 | 122.90 | 123.49 | 122.68 | 123.48 | 123.48 | 1,340 |
Jul 30, 2024 | 121.98 | 122.47 | 121.58 | 121.70 | 121.70 | 3,762 |
Jul 29, 2024 | 122.10 | 122.56 | 121.65 | 121.65 | 121.65 | 2,499 |
Jul 26, 2024 | 121.00 | 121.71 | 120.88 | 121.38 | 121.38 | 5,457 |
Jul 25, 2024 | 121.17 | 121.63 | 120.23 | 121.05 | 121.05 | 3,740 |
Jul 24, 2024 | 122.62 | 122.89 | 121.80 | 121.63 | 121.63 | 1,670 |
Jul 23, 2024 | 122.96 | 123.71 | 122.80 | 123.69 | 123.69 | 1,057 |
Jul 22, 2024 | 122.39 | 123.24 | 122.38 | 122.77 | 122.77 | 2,155 |
Jul 19, 2024 | 122.71 | 123.12 | 122.12 | 122.12 | 122.12 | 1,203 |
Jul 18, 2024 | 123.95 | 124.18 | 123.00 | 123.08 | 123.08 | 1,187 |
Jul 17, 2024 | 124.40 | 124.68 | 123.50 | 123.55 | 123.55 | 1,990 |
Jul 16, 2024 | 124.62 | 125.26 | 124.18 | 125.02 | 125.02 | 4,465 |
Jul 15, 2024 | 125.00 | 125.19 | 124.55 | 124.85 | 124.85 | 1,418 |
Jul 12, 2024 | 124.27 | 124.95 | 124.12 | 124.84 | 124.84 | 726 |
Jul 11, 2024 | 125.01 | 125.10 | 124.20 | 124.35 | 124.35 | 4,079 |
Jul 10, 2024 | 124.06 | 124.44 | 123.94 | 124.39 | 124.39 | 1,585 |
Jul 9, 2024 | 124.00 | 124.16 | 123.86 | 123.92 | 123.92 | 1,388 |
Jul 8, 2024 | 123.72 | 123.89 | 123.59 | 123.74 | 123.74 | 1,339 |
Jul 5, 2024 | 123.64 | 123.66 | 123.26 | 123.39 | 123.39 | 1,324 |
Jul 4, 2024 | 123.55 | 123.88 | 123.50 | 123.51 | 123.51 | 909 |
Jul 3, 2024 | 123.14 | 123.38 | 123.00 | 123.15 | 123.15 | 1,395 |
Jul 2, 2024 | 122.41 | 122.65 | 122.20 | 122.66 | 122.66 | 2,587 |
Jul 1, 2024 | 122.72 | 122.77 | 122.20 | 122.52 | 122.52 | 2,423 |
Jun 28, 2024 | 123.43 | 123.75 | 123.22 | 123.10 | 123.10 | 828 |
Jun 27, 2024 | 122.89 | 123.00 | 122.77 | 122.75 | 122.75 | 521 |
Jun 26, 2024 | 123.34 | 123.50 | 122.78 | 122.77 | 122.77 | 1,030 |
Jun 25, 2024 | 122.54 | 123.03 | 122.35 | 122.81 | 122.81 | 1,750 |
Jun 24, 2024 | 122.64 | 123.00 | 122.36 | 122.92 | 122.92 | 2,561 |
Jun 21, 2024 | 122.91 | 123.07 | 122.50 | 122.69 | 122.69 | 1,131 |
Jun 20, 2024 | 122.83 | 123.35 | 122.82 | 123.03 | 123.03 | 2,218 |
Jun 19, 2024 | 122.89 | 122.91 | 122.61 | 122.63 | 122.63 | 1,460 |
Jun 18, 2024 | 122.37 | 122.51 | 122.23 | 122.40 | 122.40 | 1,404 |
Jun 17, 2024 | 122.00 | 122.09 | 121.50 | 121.76 | 121.76 | 752 |
Jun 14, 2024 | 121.90 | 122.09 | 121.28 | 121.71 | 121.71 | 1,346 |
Jun 13, 2024 | 121.52 | 121.90 | 121.10 | 121.27 | 121.27 | 1,291 |
Jun 12, 2024 | 121.26 | 121.60 | 121.00 | 121.37 | 121.37 | 2,192 |
Jun 11, 2024 | 120.92 | 120.94 | 120.40 | 120.71 | 120.71 | 1,966 |
Jun 10, 2024 | 120.61 | 121.08 | 120.38 | 121.08 | 121.08 | 1,336 |
Jun 7, 2024 | 120.04 | 120.71 | 119.56 | 120.46 | 120.46 | 1,826 |
Jun 6, 2024 | 119.95 | 120.11 | 119.70 | 119.87 | 119.87 | 2,474 |
Jun 5, 2024 | 118.66 | 119.34 | 118.66 | 119.42 | 119.42 | 2,380 |
Jun 4, 2024 | 118.27 | 118.63 | 117.82 | 118.39 | 118.39 | 1,688 |
Jun 3, 2024 | 119.40 | 119.76 | 118.43 | 118.44 | 118.44 | 2,581 |
May 31, 2024 | 118.29 | 118.50 | 117.53 | 117.53 | 117.53 | 5,141 |
May 30, 2024 | 118.32 | 118.54 | 118.18 | 118.24 | 118.24 | 1,007 |
May 29, 2024 | 118.96 | 118.99 | 118.36 | 118.63 | 118.63 | 2,141 |
May 28, 2024 | 119.69 | 119.83 | 119.12 | 119.24 | 119.24 | 1,662 |
May 27, 2024 | 119.62 | 119.75 | 119.48 | 119.68 | 119.68 | 1,188 |
May 24, 2024 | 119.11 | 119.68 | 119.00 | 119.47 | 119.47 | 2,394 |
May 23, 2024 | 120.39 | 120.53 | 119.60 | 119.81 | 119.81 | 1,753 |
May 22, 2024 | 119.92 | 120.10 | 119.68 | 119.89 | 119.89 | 26,330 |
May 21, 2024 | 119.84 | 119.91 | 119.60 | 119.88 | 119.88 | 1,649 |
May 20, 2024 | 119.84 | 120.11 | 119.79 | 120.07 | 120.07 | 1,156 |
May 17, 2024 | 119.61 | 119.77 | 119.48 | 119.53 | 119.53 | 1,669 |
May 16, 2024 | 119.78 | 119.90 | 119.60 | 119.77 | 119.77 | 285 |
May 15, 2024 | 118.76 | 119.36 | 118.71 | 119.32 | 119.32 | 1,760 |
May 14, 2024 | 118.66 | 118.81 | 118.42 | 118.55 | 118.55 | 3,200 |
May 13, 2024 | 118.92 | 118.92 | 118.61 | 118.60 | 118.60 | 2,349 |
May 10, 2024 | 118.82 | 118.98 | 118.72 | 118.69 | 118.69 | 1,208 |
May 9, 2024 | 118.00 | 118.25 | 117.91 | 118.28 | 118.28 | 4,220 |
May 8, 2024 | 118.20 | 118.26 | 117.68 | 118.06 | 118.06 | 711 |
May 7, 2024 | 118.29 | 118.29 | 117.80 | 118.09 | 118.09 | 2,035 |
May 6, 2024 | 117.19 | 117.46 | 117.00 | 117.39 | 117.39 | 1,332 |
May 3, 2024 | 116.36 | 116.74 | 116.16 | 116.53 | 116.53 | 1,560 |
May 2, 2024 | 115.76 | 116.08 | 115.50 | 115.76 | 115.76 | 2,090 |
Apr 30, 2024 | 116.90 | 116.90 | 116.20 | 116.60 | 116.60 | 654 |
Apr 29, 2024 | 116.85 | 116.95 | 116.60 | 116.65 | 116.65 | 3,964 |
Apr 26, 2024 | 115.96 | 116.55 | 115.70 | 116.54 | 116.54 | 1,160 |
Apr 25, 2024 | 115.24 | 115.24 | 114.15 | 114.52 | 114.52 | 886 |
Apr 24, 2024 | 116.46 | 116.46 | 115.74 | 115.73 | 115.73 | 1,290 |
Apr 23, 2024 | 115.35 | 115.83 | 114.96 | 115.76 | 115.76 | 1,837 |
Apr 22, 2024 | 114.67 | 114.91 | 114.39 | 114.45 | 114.45 | 740 |
Apr 19, 2024 | 114.06 | 114.54 | 113.86 | 114.27 | 114.27 | 2,167 |
Apr 18, 2024 | 115.14 | 115.24 | 114.62 | 114.82 | 114.82 | 2,173 |
Apr 17, 2024 | 115.42 | 115.89 | 114.97 | 114.97 | 114.97 | 3,395 |
Apr 16, 2024 | 115.89 | 115.94 | 115.28 | 115.57 | 115.57 | 5,174 |
Apr 15, 2024 | 117.54 | 118.22 | 117.21 | 117.30 | 117.30 | 2,096 |
Apr 12, 2024 | 118.34 | 118.56 | 117.50 | 117.62 | 117.62 | 1,664 |
Apr 11, 2024 | 117.44 | 117.51 | 116.90 | 117.23 | 117.23 | 687 |
Apr 10, 2024 | 117.54 | 117.54 | 116.44 | 117.15 | 117.15 | 447 |
Apr 9, 2024 | 117.18 | 117.41 | 116.50 | 116.65 | 116.65 | 10,120 |
Apr 8, 2024 | 117.04 | 117.56 | 116.90 | 117.24 | 117.24 | 3,261 |
Apr 5, 2024 | 116.34 | 116.92 | 116.19 | 116.75 | 116.75 | 1,405 |
Apr 4, 2024 | 117.55 | 117.82 | 117.38 | 117.80 | 117.80 | 3,280 |
Apr 3, 2024 | 117.65 | 117.91 | 117.25 | 117.58 | 117.58 | 5,359 |
Apr 2, 2024 | 119.00 | 119.09 | 117.30 | 117.58 | 117.58 | 5,634 |
Mar 28, 2024 | 118.27 | 118.39 | 118.09 | 118.34 | 118.34 | 1,438 |
Mar 27, 2024 | 117.59 | 117.79 | 117.40 | 117.48 | 117.48 | 1,941 |
Mar 26, 2024 | 117.46 | 117.65 | 117.31 | 117.61 | 117.61 | 863 |
Mar 25, 2024 | 117.70 | 117.70 | 117.10 | 117.43 | 117.43 | 1,936 |
Mar 22, 2024 | 117.75 | 118.05 | 117.51 | 117.66 | 117.66 | 1,435 |
Mar 21, 2024 | 117.24 | 117.89 | 117.01 | 117.89 | 117.89 | 807 |
Mar 20, 2024 | 116.00 | 116.38 | 116.00 | 116.20 | 116.20 | 1,110 |
Mar 19, 2024 | 115.62 | 115.87 | 115.22 | 115.79 | 115.79 | 1,454 |
Mar 18, 2024 | 115.30 | 115.78 | 115.04 | 115.72 | 115.72 | 2,030 |
Mar 15, 2024 | 115.54 | 115.79 | 114.85 | 114.84 | 114.84 | 349 |
Mar 14, 2024 | 115.78 | 115.83 | 115.19 | 115.43 | 115.43 | 982 |
Mar 13, 2024 | 115.71 | 115.75 | 115.22 | 115.22 | 115.22 | 1,019 |
Mar 12, 2024 | 115.10 | 115.73 | 114.74 | 115.58 | 115.58 | 1,103 |
Mar 11, 2024 | 114.54 | 114.68 | 114.03 | 114.36 | 114.36 | 2,413 |
Mar 8, 2024 | 115.38 | 115.66 | 115.14 | 115.21 | 115.21 | 1,344 |
Mar 7, 2024 | 114.31 | 115.51 | 114.19 | 115.21 | 115.21 | 1,512 |
Mar 6, 2024 | 114.35 | 114.85 | 114.35 | 114.67 | 114.67 | 2,308 |
Mar 5, 2024 | 114.82 | 114.89 | 114.00 | 114.08 | 114.08 | 1,540 |
Mar 4, 2024 | 115.17 | 115.29 | 114.86 | 114.93 | 114.93 | 1,168 |
Mar 1, 2024 | 114.94 | 115.15 | 114.54 | 115.09 | 115.09 | 1,581 |
Feb 29, 2024 | 113.97 | 114.36 | 113.61 | 114.29 | 114.29 | 1,513 |
Feb 28, 2024 | 114.25 | 114.25 | 113.78 | 114.00 | 114.00 | 1,151 |
Feb 27, 2024 | 114.11 | 114.19 | 113.82 | 114.01 | 114.01 | 1,382 |
Feb 26, 2024 | 114.40 | 114.41 | 114.02 | 114.26 | 114.26 | 3,318 |
Feb 23, 2024 | 114.44 | 114.85 | 114.34 | 114.67 | 114.67 | 442 |
Feb 22, 2024 | 113.49 | 114.19 | 113.22 | 114.15 | 114.15 | 327 |
Feb 21, 2024 | 112.61 | 112.66 | 112.36 | 112.46 | 112.46 | 1,156 |
Feb 20, 2024 | 113.35 | 113.35 | 112.50 | 112.61 | 112.61 | 2,429 |
Feb 19, 2024 | 113.42 | 113.63 | 113.34 | 113.54 | 113.54 | 2,002 |
Feb 16, 2024 | 113.86 | 114.35 | 113.40 | 113.69 | 113.69 | 2,913 |
Feb 15, 2024 | 113.42 | 113.54 | 113.00 | 113.17 | 113.17 | 648 |
Feb 14, 2024 | 112.63 | 113.03 | 112.60 | 112.81 | 112.81 | 2,872 |
Feb 13, 2024 | 113.34 | 113.34 | 112.21 | 112.46 | 112.46 | 1,369 |
Feb 12, 2024 | 112.96 | 113.54 | 112.76 | 113.53 | 113.53 | 1,486 |
Feb 9, 2024 | 112.64 | 112.88 | 112.46 | 112.70 | 112.70 | 2,944 |
Feb 8, 2024 | 112.64 | 112.75 | 112.40 | 112.47 | 112.47 | 4,932 |
Feb 7, 2024 | 112.08 | 112.67 | 111.98 | 112.55 | 112.55 | 2,809 |
Feb 6, 2024 | 112.00 | 112.14 | 111.80 | 112.05 | 112.05 | 1,483 |
Feb 5, 2024 | 111.52 | 111.87 | 111.35 | 111.64 | 111.64 | 3,065 |
Feb 2, 2024 | 110.72 | 111.27 | 110.61 | 111.26 | 111.26 | 6,194 |
Feb 1, 2024 | 110.21 | 110.42 | 109.67 | 109.79 | 109.79 | 3,960 |
Jan 31, 2024 | 110.79 | 110.84 | 110.07 | 110.20 | 110.20 | 3,647 |
Jan 30, 2024 | 110.91 | 110.99 | 110.52 | 110.68 | 110.68 | 3,731 |
Jan 29, 2024 | 110.44 | 110.69 | 110.33 | 110.55 | 110.55 | 1,889 |
Jan 26, 2024 | 109.90 | 110.27 | 109.70 | 110.02 | 110.02 | 6,259 |
Jan 25, 2024 | 109.33 | 110.01 | 109.18 | 110.01 | 110.01 | 865 |
Jan 24, 2024 | 109.49 | 109.66 | 109.32 | 109.66 | 109.66 | 4,210 |
Jan 23, 2024 | 108.63 | 109.10 | 108.45 | 109.02 | 109.02 | 1,393 |
Jan 22, 2024 | 108.41 | 108.85 | 108.40 | 108.53 | 108.53 | 623 |
Jan 19, 2024 | 107.71 | 107.87 | 107.53 | 107.75 | 107.75 | 671 |
Jan 18, 2024 | 106.75 | 107.35 | 106.69 | 107.24 | 107.24 | 3,372 |
Jan 17, 2024 | 106.76 | 106.87 | 106.50 | 106.73 | 106.73 | 1,624 |
Jan 16, 2024 | 107.13 | 107.87 | 107.05 | 107.67 | 107.67 | 2,261 |
Jan 15, 2024 | 107.71 | 107.80 | 107.50 | 107.52 | 107.52 | 1,601 |
Jan 12, 2024 | 107.30 | 107.94 | 107.30 | 107.65 | 107.65 | 613 |
Jan 11, 2024 | 107.80 | 107.86 | 106.79 | 106.77 | 106.77 | 1,753 |
Jan 10, 2024 | 107.26 | 107.40 | 107.10 | 107.08 | 107.08 | 698 |
Jan 9, 2024 | 107.19 | 107.21 | 106.68 | 107.14 | 107.14 | 606 |
Jan 8, 2024 | 106.24 | 106.38 | 106.00 | 106.53 | 106.53 | 659 |
Jan 5, 2024 | 106.26 | 106.61 | 106.00 | 106.52 | 106.52 | 1,723 |
Jan 4, 2024 | 106.71 | 106.71 | 106.20 | 106.68 | 106.68 | 1,178 |
Jan 3, 2024 | 107.02 | 107.02 | 106.56 | 106.57 | 106.57 | 550 |
Jan 2, 2024 | 107.44 | 107.61 | 106.87 | 107.01 | 107.01 | 2,193 |
Dec 29, 2023 | 107.53 | 107.79 | 106.80 | 106.94 | 106.94 | 3,044 |
Dec 28, 2023 | 106.95 | 107.04 | 106.60 | 106.90 | 106.90 | 787 |
Dec 27, 2023 | 106.84 | 107.18 | 106.23 | 106.38 | 106.38 | 2,158 |
Dec 22, 2023 | 106.36 | 106.87 | 106.11 | 106.84 | 106.84 | 1,405 |
Dec 21, 2023 | 106.58 | 106.60 | 106.19 | 106.37 | 106.37 | 1,152 |
Dec 20, 2023 | 107.22 | 107.56 | 106.97 | 107.13 | 107.13 | 1,077 |
Dec 19, 2023 | 106.89 | 107.21 | 106.70 | 106.89 | 106.89 | 559 |
Dec 18, 2023 | 106.67 | 106.98 | 106.52 | 106.79 | 106.79 | 5,921 |
Dec 15, 2023 | 106.39 | 106.80 | 106.37 | 106.71 | 106.71 | 671 |
Dec 14, 2023 | 106.75 | 106.93 | 106.00 | 106.00 | 106.00 | 513 |
Dec 13, 2023 | 106.00 | 106.07 | 105.92 | 105.92 | 105.92 | 143 |
Dec 12, 2023 | 106.10 | 106.10 | 105.43 | 105.59 | 105.59 | 751 |
Dec 11, 2023 | 105.50 | 105.81 | 105.30 | 105.85 | 105.85 | 1,019 |
Dec 8, 2023 | 104.82 | 105.46 | 104.82 | 105.26 | 105.26 | 419 |
Dec 7, 2023 | 104.48 | 104.70 | 104.34 | 104.65 | 104.65 | 1,776 |
Dec 6, 2023 | 104.79 | 105.07 | 104.75 | 104.79 | 104.79 | 1,920 |
Dec 5, 2023 | 104.00 | 104.55 | 103.75 | 104.55 | 104.55 | 251 |
Dec 4, 2023 | 104.23 | 104.32 | 103.98 | 104.01 | 104.01 | 412 |
Dec 1, 2023 | 103.58 | 104.14 | 103.39 | 104.13 | 104.13 | 2,200 |
Nov 30, 2023 | 103.06 | 103.50 | 103.00 | 103.13 | 103.13 | 543 |
Nov 29, 2023 | 102.50 | 103.00 | 102.47 | 102.68 | 102.68 | 155 |
Nov 28, 2023 | 102.65 | 102.71 | 102.25 | 102.51 | 102.51 | 1,278 |
Nov 27, 2023 | 102.68 | 102.96 | 102.50 | 102.70 | 102.70 | 1,642 |
Nov 24, 2023 | 102.98 | 103.10 | 102.83 | 102.90 | 102.90 | 700 |
Nov 23, 2023 | 103.05 | 103.26 | 103.00 | 103.14 | 103.14 | 217 |
Nov 22, 2023 | 102.57 | 103.30 | 102.57 | 103.18 | 103.18 | 357 |
Nov 21, 2023 | 102.52 | 102.53 | 102.30 | 102.39 | 102.39 | 205 |
Nov 20, 2023 | 102.25 | 102.25 | 102.07 | 102.36 | 102.36 | 262 |
Nov 17, 2023 | 102.54 | 102.71 | 102.20 | 102.23 | 102.23 | 819 |
Nov 16, 2023 | 102.42 | 102.73 | 101.89 | 101.88 | 101.88 | 512 |
Nov 15, 2023 | 102.32 | 102.75 | 102.32 | 102.60 | 102.60 | 435 |
Nov 14, 2023 | 101.44 | 102.24 | 101.32 | 102.18 | 102.18 | 370 |
Nov 13, 2023 | 101.27 | 101.59 | 101.25 | 101.44 | 101.44 | 522 |
Nov 10, 2023 | 100.73 | 100.73 | 100.38 | 100.84 | 100.84 | 592 |
Nov 9, 2023 | 100.92 | 101.30 | 100.92 | 101.06 | 101.06 | 357 |
Nov 8, 2023 | 100.82 | 101.20 | 100.66 | 100.66 | 100.66 | 2,216 |
Nov 7, 2023 | 100.50 | 101.10 | 100.36 | 101.05 | 101.05 | 1,118 |
Nov 6, 2023 | 100.82 | 100.82 | 100.60 | 100.59 | 100.59 | 1,132 |
Nov 3, 2023 | 100.48 | 100.76 | 100.16 | 100.69 | 100.69 | 545 |
Nov 2, 2023 | 99.27 | 99.74 | 99.25 | 100.07 | 100.07 | 472 |
Nov 1, 2023 | 97.98 | 98.87 | 97.90 | 98.69 | 98.69 | 159 |
Oct 31, 2023 | 96.94 | 97.57 | 96.91 | 97.56 | 97.56 | 548 |
Oct 30, 2023 | 97.41 | 97.52 | 96.82 | 96.85 | 96.85 | 744 |
Oct 27, 2023 | 97.42 | 97.68 | 96.88 | 96.97 | 96.97 | 2,157 |
Oct 26, 2023 | 97.30 | 97.91 | 97.27 | 97.55 | 97.55 | 303 |
Oct 25, 2023 | 98.46 | 98.76 | 98.30 | 98.30 | 98.30 | 457 |
Oct 24, 2023 | 97.82 | 98.66 | 97.78 | 98.75 | 98.75 | 317 |
Oct 23, 2023 | 98.41 | 98.64 | 97.56 | 98.07 | 98.07 | 2,683 |
Oct 20, 2023 | 99.21 | 99.88 | 98.50 | 98.43 | 98.43 | 2,501 |
Oct 19, 2023 | 100.52 | 100.64 | 100.00 | 100.10 | 100.10 | 677 |
Oct 18, 2023 | 101.57 | 101.95 | 101.34 | 101.24 | 101.24 | 377 |
Oct 17, 2023 | 102.05 | 102.05 | 101.63 | 101.80 | 101.80 | 49 |
Oct 16, 2023 | 101.84 | 102.29 | 101.42 | 102.18 | 102.18 | 620 |
Oct 13, 2023 | 102.15 | 102.15 | 101.68 | 101.63 | 101.63 | 351 |
Oct 12, 2023 | 102.27 | 102.53 | 102.27 | 102.36 | 102.36 | 299 |
Oct 11, 2023 | 101.61 | 102.01 | 101.61 | 101.63 | 101.63 | 422 |
Oct 10, 2023 | 101.46 | 102.03 | 101.27 | 101.98 | 101.98 | 2,414 |
Oct 9, 2023 | 100.42 | 100.52 | 100.14 | 100.50 | 100.50 | 286 |
Oct 6, 2023 | 99.93 | 100.10 | 99.41 | 99.95 | 99.95 | 850 |
Oct 5, 2023 | 99.85 | 100.05 | 99.44 | 99.41 | 99.41 | 417 |
Oct 4, 2023 | 99.22 | 99.69 | 99.20 | 99.52 | 99.52 | 751 |
Oct 3, 2023 | 100.95 | 101.32 | 99.90 | 99.92 | 99.92 | 1,910 |
Oct 2, 2023 | 101.11 | 101.28 | 100.87 | 101.10 | 101.10 | 1,073 |
Sep 29, 2023 | 101.12 | 101.51 | 101.11 | 101.23 | 101.23 | 860 |
Sep 28, 2023 | 101.11 | 101.11 | 100.50 | 100.88 | 100.88 | 62 |
Sep 27, 2023 | 100.83 | 101.15 | 100.83 | 100.84 | 100.84 | 996 |
Sep 26, 2023 | 101.05 | 101.14 | 100.70 | 100.58 | 100.58 | 1,363 |
Sep 25, 2023 | 101.11 | 101.20 | 100.82 | 101.39 | 101.39 | 821 |
Sep 22, 2023 | 101.09 | 101.60 | 101.00 | 101.43 | 101.43 | 931 |
Sep 21, 2023 | 102.30 | 102.66 | 101.61 | 101.32 | 101.32 | 2,730 |
Sep 20, 2023 | 103.01 | 103.15 | 102.77 | 103.03 | 103.03 | 252 |
Sep 19, 2023 | 103.18 | 103.44 | 102.92 | 102.66 | 102.66 | 312 |
Sep 18, 2023 | 103.66 | 103.70 | 103.28 | 103.19 | 103.19 | 1,043 |
Sep 15, 2023 | 104.62 | 104.74 | 103.88 | 103.63 | 103.63 | 270 |
Sep 14, 2023 | 102.94 | 104.22 | 102.92 | 104.18 | 104.18 | 558 |
Sep 13, 2023 | 102.62 | 102.98 | 102.32 | 102.79 | 102.79 | 293 |
Sep 12, 2023 | 103.15 | 103.24 | 102.82 | 102.87 | 102.87 | 287 |
Sep 11, 2023 | 102.84 | 103.18 | 102.80 | 102.82 | 102.82 | 272 |
Sep 8, 2023 | 102.59 | 102.71 | 102.36 | 102.70 | 102.70 | 115 |
Sep 7, 2023 | 102.43 | 102.73 | 102.43 | 102.39 | 102.39 | 394 |
Sep 6, 2023 | 103.06 | 103.22 | 102.86 | 102.86 | 102.86 | 1,051 |
Sep 5, 2023 | 103.11 | 103.86 | 102.65 | 103.69 | 103.69 | 537 |
Sep 4, 2023 | 103.62 | 103.74 | 103.30 | 103.28 | 103.28 | 173 |
Sep 1, 2023 | 102.63 | 103.21 | 102.63 | 103.19 | 103.19 | 171 |
Aug 31, 2023 | 102.18 | 102.96 | 102.18 | 102.69 | 102.69 | 660 |
Aug 30, 2023 | 102.18 | 102.24 | 101.79 | 101.80 | 101.80 | 192 |
Aug 29, 2023 | 101.59 | 101.67 | 101.50 | 101.97 | 101.97 | 550 |
Aug 28, 2023 | 100.91 | 101.33 | 100.87 | 101.20 | 101.20 | 209 |
Related Tickers
TUR iShares MSCI Turkey ETF
36.81
+1.63%
FTLS First Trust Long/Short Equity ETF
63.80
+1.19%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
39.61
+1.17%
PSI Invesco Semiconductors ETF
57.46
+1.13%
EWJV iShares MSCI Japan Value ETF
33.23
+1.11%
SOXX iShares Semiconductor ETF
230.05
+1.11%
FTXL First Trust Nasdaq Semiconductor ETF
93.51
+1.04%
EWM iShares MSCI Malaysia ETF
25.42
+1.03%
SMH VanEck Semiconductor ETF
245.01
+1.01%
FYLD Cambria Foreign Shareholder Yield ETF
27.48
+0.99%
BBJP JPMorgan BetaBuilders Japan ETF
59.35
+0.95%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.80
+0.94%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.49
+0.93%
EYLD Cambria Emerging Shareholder Yield ETF
34.85
+0.93%
KGRN KraneShares MSCI China Clean Technology ETF
19.59
+0.88%
IDOG ALPS International Sector Dividend Dogs ETF
31.85
+0.85%
HEDJ WisdomTree Europe Hedged Equity Fund
44.61
+0.81%
QTUM Defiance Quantum ETF
62.00
+0.80%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
71.55
+0.79%
IXN iShares Global Tech ETF
82.04
+0.79%
IHI iShares U.S. Medical Devices ETF
58.39
+0.74%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.09
+0.71%
CHIQ Global X MSCI China Consumer Discretionary ETF
15.87
+0.70%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.85
+0.69%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.94
+0.67%
IQIN IQ 500 International ETF
34.74
+0.67%
XSD SPDR S&P Semiconductor ETF
236.07
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
62.24
+0.66%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
77.89
+0.63%
EZA iShares MSCI South Africa ETF
47.85
+0.63%
REZ iShares Residential and Multisector Real Estate ETF
86.34
+0.63%
XLK The Technology Select Sector SPDR Fund
222.49
+0.61%
FLJH Franklin FTSE Japan Hedged ETF
30.34
+0.61%
DXJ WisdomTree Japan Hedged Equity Fund
105.18
+0.59%
QLD ProShares Ultra QQQ
96.86
+0.59%
IPAC iShares Core MSCI Pacific ETF
64.89
+0.59%
FLTW Franklin FTSE Taiwan ETF
48.24
+0.58%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
74.39
+0.57%
IPKW Invesco International BuyBack Achievers ETF
42.49
+0.55%
CIBR First Trust NASDAQ Cybersecurity ETF
59.14
+0.54%
IGRO iShares International Dividend Growth ETF
72.88
+0.54%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.72
+0.54%
NURE Nuveen Short-Term REIT ETF
33.59
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.44
+0.53%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.45
+0.52%
XLF The Financial Select Sector SPDR Fund
44.80
+0.52%
NUDM Nuveen ESG International Developed Markets Equity ETF
33.29
+0.51%
FTEC Fidelity MSCI Information Technology Index ETF
171.58
+0.50%
BIZD VanEck BDC Income ETF
16.33
+0.49%
FNDF Schwab Fundamental International Equity ETF
37.03
+0.49%
DIVI Franklin International Core Dividend Tilt Index ETF
33.18
+0.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
80.98
+0.48%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.12
+0.48%
ESGD iShares ESG Aware MSCI EAFE ETF
83.16
+0.47%
QEFA SPDR MSCI EAFE StrategicFactors ETF
80.20
+0.47%
VGT Vanguard Information Technology Index Fund ETF Shares
577.20
+0.47%
CEFS Saba Closed-End Funds ETF
21.76
+0.46%
IEFA iShares Core MSCI EAFE ETF
77.08
+0.46%
QWLD SPDR MSCI World StrategicFactors ETF
127.67
+0.46%
FDRR Fidelity Dividend ETF for Rising Rates
50.94
+0.45%
GAA Cambria Global Asset Allocation ETF
29.51
+0.44%
DGT SPDR Global Dow ETF
134.98
+0.44%
IDHQ Invesco S&P International Developed Quality ETF
32.01
+0.44%
HFXI IQ FTSE International Equity Currency Neutral ETF
27.48
+0.44%
IDEV iShares Core MSCI International Developed Markets ETF
69.87
+0.43%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.45
+0.43%
SCHF Schwab International Equity ETF
40.70
+0.42%
IYW iShares U.S. Technology ETF
148.58
+0.42%
JQUA JPMorgan U.S. Quality Factor ETF
55.43
+0.42%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.19
+0.42%
SPMO Invesco S&P 500 Momentum ETF
89.22
+0.41%
IYG iShares U.S. Financial Services ETF
70.34
+0.40%
IAK iShares U.S. Insurance ETF
125.66
+0.40%
PTNQ Pacer Trendpilot 100 ETF
72.15
+0.39%
MUST Columbia Multi-Sector Municipal Income ETF
20.73
+0.39%
IGM iShares Expanded Tech Sector ETF
93.38
+0.39%
EWD iShares MSCI Sweden ETF
41.97
+0.38%
EUDG WisdomTree Europe Quality Dividend Growth Fund
34.35
+0.37%
CMBS iShares CMBS ETF
48.30
+0.37%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.54
+0.37%
SPHQ Invesco S&P 500 Quality ETF
66.09
+0.36%
ICF iShares Cohen & Steers REIT ETF
64.31
+0.36%
EWT iShares MSCI Taiwan ETF
54.12
+0.35%
BLES Inspire Global Hope ETF
38.82
+0.34%
MGK Vanguard Mega Cap Growth Index Fund
315.84
+0.34%
FXL First Trust Technology AlphaDEX Fund
136.11
+0.34%
QGRO American Century U.S. Quality Growth ETF
88.82
+0.34%
PSR Invesco Active U.S. Real Estate Fund
95.88
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
112.66
+0.33%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.95
+0.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
39.76
+0.33%
HTUS Hull Tactical US ETF
43.06
+0.32%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.86
+0.32%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.65
+0.32%
TRTY Cambria Trinity ETF
26.32
+0.32%
ILCG iShares Morningstar Growth ETF
82.00
+0.32%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.65
+0.32%
VFH Vanguard Financials Index Fund ETF Shares
108.64
+0.31%
CBON VanEck China Bond ETF
22.48
+0.31%
LEAD Siren DIVCON Leaders Dividend ETF
67.49
+0.31%