XETRA - Delayed Quote EUR
Vanguard FTSE All-World UCITS ETF USD Accumulation (VWCE.DE)
137.78
0.00
(0.00%)
At close: 5:23:57 PM GMT+1
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 |
---|---|---|---|---|---|---|
Feb 4, 2025 | 137.50 | 137.82 | 136.84 | 137.78 | 137.78 | 112,451 |
Feb 3, 2025 | 137.16 | 137.86 | 136.70 | 137.78 | 137.78 | 294,822 |
Jan 31, 2025 | 138.60 | 139.20 | 138.58 | 138.86 | 138.86 | 125,932 |
Jan 30, 2025 | 137.56 | 138.02 | 137.16 | 137.64 | 137.64 | 87,950 |
Jan 29, 2025 | 137.62 | 137.86 | 137.02 | 137.14 | 137.14 | 117,084 |
Jan 28, 2025 | 136.22 | 136.96 | 135.84 | 136.50 | 136.50 | 119,717 |
Jan 27, 2025 | 135.46 | 135.52 | 133.50 | 134.88 | 134.88 | 238,848 |
Jan 24, 2025 | 137.52 | 137.60 | 136.86 | 137.14 | 137.14 | 123,444 |
Jan 23, 2025 | 137.36 | 137.78 | 137.08 | 137.62 | 137.62 | 85,399 |
Jan 22, 2025 | 137.02 | 137.48 | 136.82 | 137.48 | 137.48 | 82,908 |
Jan 21, 2025 | 136.36 | 137.04 | 136.22 | 136.48 | 136.48 | 94,523 |
Jan 20, 2025 | 136.90 | 137.00 | 136.14 | 136.42 | 136.42 | 120,646 |
Jan 17, 2025 | 136.06 | 137.20 | 135.96 | 137.02 | 137.02 | 82,797 |
Jan 16, 2025 | 136.28 | 136.32 | 135.60 | 135.80 | 135.80 | 76,808 |
Jan 15, 2025 | 133.44 | 135.56 | 133.36 | 135.38 | 135.38 | 114,581 |
Jan 14, 2025 | 134.28 | 134.50 | 133.10 | 133.32 | 133.32 | 117,833 |
Jan 13, 2025 | 133.48 | 133.90 | 132.82 | 133.54 | 133.54 | 181,311 |
Jan 10, 2025 | 134.74 | 135.02 | 133.42 | 133.72 | 133.72 | 116,613 |
Jan 9, 2025 | 134.66 | 135.08 | 134.60 | 135.06 | 135.06 | 53,803 |
Jan 8, 2025 | 134.96 | 135.44 | 134.42 | 135.00 | 135.00 | 102,919 |
Jan 7, 2025 | 134.90 | 135.70 | 134.68 | 134.92 | 134.92 | 177,334 |
Jan 6, 2025 | 135.32 | 136.04 | 135.00 | 135.88 | 135.88 | 216,484 |
Jan 3, 2025 | 134.78 | 135.24 | 134.40 | 135.24 | 135.24 | 157,593 |
Jan 2, 2025 | 134.28 | 135.48 | 133.98 | 135.48 | 135.48 | 437,836 |
Dec 30, 2024 | 134.04 | 134.32 | 133.10 | 133.22 | 133.22 | 93,464 |
Dec 27, 2024 | 135.10 | 135.30 | 133.86 | 134.36 | 134.36 | 144,258 |
Dec 23, 2024 | 134.06 | 134.20 | 133.36 | 133.76 | 133.76 | 191,269 |
Dec 20, 2024 | 132.66 | 134.06 | 131.26 | 134.06 | 134.06 | 189,822 |
Dec 19, 2024 | 133.40 | 134.16 | 133.20 | 133.84 | 133.84 | 160,128 |
Dec 18, 2024 | 135.68 | 136.04 | 135.36 | 135.78 | 135.78 | 84,664 |
Dec 17, 2024 | 135.52 | 135.84 | 135.08 | 135.50 | 135.50 | 127,278 |
Dec 16, 2024 | 135.64 | 136.24 | 135.48 | 135.96 | 135.96 | 125,576 |
Dec 13, 2024 | 136.48 | 136.62 | 135.46 | 135.78 | 135.78 | 89,903 |
Dec 12, 2024 | 136.54 | 136.76 | 136.10 | 136.42 | 136.42 | 116,057 |
Dec 11, 2024 | 135.78 | 136.76 | 135.66 | 136.70 | 136.70 | 80,971 |
Dec 10, 2024 | 135.64 | 136.20 | 135.58 | 136.00 | 136.00 | 108,216 |
Dec 9, 2024 | 136.46 | 136.52 | 135.60 | 135.94 | 135.94 | 142,807 |
Dec 6, 2024 | 135.62 | 136.38 | 135.40 | 136.04 | 136.04 | 80,160 |
Dec 5, 2024 | 136.14 | 136.40 | 135.72 | 135.96 | 135.96 | 113,325 |
Dec 4, 2024 | 135.98 | 136.78 | 135.80 | 136.06 | 136.06 | 97,961 |
Dec 3, 2024 | 135.90 | 135.94 | 135.36 | 135.64 | 135.64 | 109,115 |
Dec 2, 2024 | 135.02 | 135.88 | 134.88 | 135.76 | 135.76 | 179,780 |
Nov 29, 2024 | 133.80 | 134.60 | 133.74 | 134.56 | 134.56 | 79,021 |
Nov 28, 2024 | 134.08 | 134.20 | 133.80 | 134.02 | 134.02 | 59,317 |
Nov 27, 2024 | 134.52 | 134.56 | 133.32 | 133.48 | 133.48 | 125,124 |
Nov 26, 2024 | 134.14 | 134.68 | 133.74 | 134.56 | 134.56 | 100,141 |
Nov 25, 2024 | 135.02 | 135.06 | 134.24 | 134.46 | 134.46 | 119,424 |
Nov 22, 2024 | 133.60 | 135.18 | 133.56 | 134.82 | 134.82 | 91,429 |
Nov 21, 2024 | 132.16 | 133.42 | 131.80 | 133.28 | 133.28 | 85,578 |
Nov 20, 2024 | 132.26 | 132.50 | 131.46 | 131.80 | 131.80 | 67,127 |
Nov 19, 2024 | 131.92 | 131.98 | 130.28 | 131.76 | 131.76 | 86,712 |
Nov 18, 2024 | 131.50 | 131.86 | 131.02 | 131.86 | 131.86 | 96,627 |
Nov 15, 2024 | 131.96 | 132.14 | 131.36 | 131.36 | 131.36 | 158,037 |
Nov 14, 2024 | 133.00 | 133.78 | 132.66 | 132.94 | 132.94 | 95,152 |
Nov 13, 2024 | 132.34 | 133.04 | 131.90 | 133.04 | 133.04 | 86,622 |
Nov 12, 2024 | 132.88 | 133.12 | 132.50 | 132.64 | 132.64 | 99,463 |
Nov 11, 2024 | 132.88 | 133.56 | 132.80 | 133.26 | 133.26 | 125,247 |
Nov 8, 2024 | 131.78 | 131.98 | 130.94 | 131.98 | 131.98 | 102,063 |
Nov 7, 2024 | 131.08 | 131.50 | 130.96 | 131.38 | 131.38 | 105,189 |
Nov 6, 2024 | 130.52 | 131.56 | 129.96 | 130.42 | 130.42 | 129,187 |
Nov 5, 2024 | 126.50 | 127.08 | 126.22 | 126.98 | 126.98 | 82,497 |
Nov 4, 2024 | 126.50 | 126.66 | 126.00 | 126.30 | 126.30 | 96,574 |
Nov 1, 2024 | 126.22 | 127.42 | 126.20 | 127.24 | 127.24 | 227,269 |
Oct 31, 2024 | 127.10 | 127.22 | 125.92 | 126.22 | 126.22 | 112,233 |
Oct 30, 2024 | 128.94 | 128.98 | 128.04 | 128.26 | 128.26 | 97,546 |
Oct 29, 2024 | 129.12 | 129.32 | 128.84 | 129.06 | 129.06 | 65,856 |
Oct 28, 2024 | 129.16 | 129.24 | 128.62 | 128.98 | 128.98 | 60,493 |
Oct 25, 2024 | 128.56 | 129.26 | 128.40 | 129.02 | 129.02 | 66,627 |
Oct 24, 2024 | 129.00 | 129.34 | 128.56 | 128.58 | 128.58 | 60,404 |
Oct 23, 2024 | 129.60 | 129.80 | 128.78 | 128.86 | 128.86 | 71,533 |
Oct 22, 2024 | 129.30 | 129.40 | 128.68 | 129.24 | 129.24 | 81,806 |
Oct 21, 2024 | 129.64 | 129.74 | 129.00 | 129.08 | 129.08 | 83,088 |
Oct 18, 2024 | 129.62 | 129.94 | 129.40 | 129.66 | 129.66 | 86,557 |
Oct 17, 2024 | 129.28 | 130.26 | 129.14 | 129.74 | 129.74 | 59,057 |
Oct 16, 2024 | 128.48 | 128.82 | 128.24 | 128.72 | 128.72 | 47,047 |
Oct 15, 2024 | 129.38 | 129.44 | 128.42 | 128.62 | 128.62 | 123,581 |
Oct 14, 2024 | 128.42 | 129.34 | 128.30 | 129.08 | 129.08 | 102,174 |
Oct 11, 2024 | 127.46 | 128.34 | 127.18 | 128.20 | 128.20 | 66,725 |
Oct 10, 2024 | 127.78 | 127.80 | 127.10 | 127.74 | 127.74 | 97,817 |
Oct 9, 2024 | 126.54 | 127.52 | 126.38 | 127.52 | 127.52 | 66,355 |
Oct 8, 2024 | 125.72 | 126.80 | 125.60 | 126.74 | 126.74 | 89,186 |
Oct 7, 2024 | 127.26 | 127.30 | 126.70 | 127.04 | 127.04 | 136,577 |
Oct 4, 2024 | 125.84 | 127.36 | 125.72 | 126.60 | 126.60 | 103,698 |
Oct 3, 2024 | 125.94 | 126.00 | 125.30 | 125.84 | 125.84 | 71,726 |
Oct 2, 2024 | 125.82 | 126.22 | 125.26 | 126.20 | 126.20 | 105,028 |
Oct 1, 2024 | 125.82 | 126.40 | 124.92 | 125.48 | 125.48 | 230,541 |
Sep 30, 2024 | 125.34 | 125.58 | 124.58 | 125.20 | 125.20 | 97,501 |
Sep 27, 2024 | 125.66 | 125.82 | 125.32 | 125.56 | 125.56 | 82,424 |
Sep 26, 2024 | 125.50 | 126.18 | 125.10 | 125.20 | 125.20 | 79,201 |
Sep 25, 2024 | 123.84 | 124.56 | 123.80 | 124.48 | 124.48 | 47,647 |
Sep 24, 2024 | 124.72 | 124.76 | 123.98 | 124.46 | 124.46 | 52,645 |
Sep 23, 2024 | 123.60 | 124.30 | 123.56 | 124.18 | 124.18 | 77,237 |
Sep 20, 2024 | 123.64 | 123.86 | 123.10 | 123.28 | 123.28 | 61,744 |
Sep 19, 2024 | 123.42 | 124.26 | 123.22 | 124.06 | 124.06 | 86,152 |
Sep 18, 2024 | 122.66 | 122.70 | 122.18 | 122.32 | 122.32 | 48,506 |
Sep 17, 2024 | 122.62 | 123.12 | 122.56 | 122.92 | 122.92 | 63,498 |
Sep 16, 2024 | 122.30 | 122.54 | 121.84 | 122.14 | 122.14 | 104,541 |
Sep 13, 2024 | 122.26 | 122.74 | 122.00 | 122.70 | 122.70 | 39,989 |
Sep 12, 2024 | 122.12 | 122.40 | 121.28 | 121.86 | 121.86 | 43,925 |
Sep 11, 2024 | 120.28 | 120.86 | 119.20 | 119.80 | 119.80 | 55,798 |
Sep 10, 2024 | 120.04 | 120.68 | 119.94 | 120.30 | 120.30 | 87,946 |
Sep 9, 2024 | 119.58 | 120.46 | 119.54 | 120.18 | 120.18 | 115,632 |
Sep 6, 2024 | 119.96 | 120.92 | 118.60 | 118.84 | 118.84 | 74,302 |
Sep 5, 2024 | 120.82 | 121.38 | 120.12 | 120.42 | 120.42 | 77,847 |
Sep 4, 2024 | 120.78 | 121.54 | 120.70 | 121.16 | 121.16 | 102,175 |
Sep 3, 2024 | 123.78 | 123.82 | 122.02 | 122.48 | 122.48 | 97,165 |
Sep 2, 2024 | 123.48 | 123.74 | 123.20 | 123.66 | 123.66 | 150,888 |
Aug 30, 2024 | 123.12 | 123.50 | 122.96 | 123.02 | 123.02 | 45,512 |
Aug 29, 2024 | 122.18 | 123.56 | 122.12 | 123.42 | 123.42 | 96,601 |
Aug 28, 2024 | 122.46 | 122.80 | 121.96 | 122.04 | 122.04 | 46,228 |
Aug 27, 2024 | 122.10 | 122.32 | 121.70 | 122.00 | 122.00 | 56,535 |
Aug 26, 2024 | 122.14 | 122.66 | 121.84 | 121.92 | 121.92 | 59,928 |
Aug 23, 2024 | 121.86 | 122.56 | 121.58 | 122.10 | 122.10 | 44,259 |
Aug 22, 2024 | 122.00 | 122.62 | 121.96 | 122.00 | 122.00 | 69,030 |
Aug 21, 2024 | 121.82 | 122.38 | 121.70 | 121.92 | 121.92 | 37,929 |
Aug 20, 2024 | 122.42 | 122.60 | 121.62 | 121.70 | 121.70 | 89,959 |
Aug 19, 2024 | 121.62 | 122.16 | 121.52 | 122.10 | 122.10 | 66,471 |
Aug 16, 2024 | 122.08 | 122.16 | 121.28 | 121.74 | 121.74 | 69,207 |
Aug 15, 2024 | 119.98 | 121.68 | 119.80 | 121.62 | 121.62 | 107,604 |
Aug 14, 2024 | 119.54 | 119.58 | 118.68 | 119.54 | 119.54 | 106,641 |
Aug 13, 2024 | 118.86 | 119.38 | 118.38 | 119.32 | 119.32 | 73,667 |
Aug 12, 2024 | 118.50 | 118.84 | 118.00 | 118.30 | 118.30 | 70,019 |
Aug 9, 2024 | 117.82 | 118.62 | 117.46 | 118.04 | 118.04 | 135,922 |
Aug 8, 2024 | 115.72 | 117.72 | 115.08 | 117.66 | 117.66 | 105,951 |
Aug 7, 2024 | 116.50 | 117.90 | 116.28 | 117.50 | 117.50 | 238,584 |
Aug 6, 2024 | 115.62 | 116.22 | 114.58 | 115.66 | 115.66 | 259,387 |
Aug 5, 2024 | 114.16 | 114.98 | 111.80 | 114.80 | 114.80 | 339,465 |
Aug 2, 2024 | 120.44 | 120.52 | 117.08 | 117.52 | 117.52 | 187,366 |
Aug 1, 2024 | 123.64 | 124.00 | 122.24 | 122.24 | 122.24 | 190,012 |
Jul 31, 2024 | 122.82 | 123.56 | 122.70 | 123.50 | 123.50 | 71,655 |
Jul 30, 2024 | 121.98 | 122.50 | 121.50 | 121.60 | 121.60 | 62,731 |
Jul 29, 2024 | 122.10 | 122.62 | 121.54 | 121.54 | 121.54 | 92,201 |
Jul 26, 2024 | 120.86 | 121.54 | 120.74 | 121.34 | 121.34 | 98,247 |
Jul 25, 2024 | 121.06 | 121.24 | 120.10 | 121.08 | 121.08 | 150,354 |
Jul 24, 2024 | 122.52 | 122.84 | 121.54 | 121.70 | 121.70 | 116,163 |
Jul 23, 2024 | 122.90 | 123.74 | 122.78 | 123.72 | 123.72 | 74,233 |
Jul 22, 2024 | 122.38 | 123.18 | 122.28 | 122.62 | 122.62 | 91,241 |
Jul 19, 2024 | 122.72 | 122.86 | 122.08 | 122.10 | 122.10 | 101,092 |
Jul 18, 2024 | 123.88 | 124.08 | 122.94 | 122.96 | 122.96 | 103,178 |
Jul 17, 2024 | 124.56 | 124.62 | 123.46 | 123.58 | 123.58 | 135,084 |
Jul 16, 2024 | 124.50 | 125.14 | 124.20 | 124.88 | 124.88 | 90,403 |
Jul 15, 2024 | 124.76 | 124.94 | 124.42 | 124.76 | 124.76 | 128,454 |
Jul 12, 2024 | 124.34 | 124.88 | 124.00 | 124.84 | 124.84 | 65,048 |
Jul 11, 2024 | 124.96 | 125.00 | 124.22 | 124.24 | 124.24 | 90,735 |
Jul 10, 2024 | 123.88 | 124.42 | 123.86 | 124.42 | 124.42 | 63,556 |
Jul 9, 2024 | 123.88 | 124.14 | 123.78 | 123.86 | 123.86 | 73,615 |
Jul 8, 2024 | 123.56 | 123.90 | 123.50 | 123.68 | 123.68 | 82,477 |
Jul 5, 2024 | 123.56 | 123.64 | 123.14 | 123.42 | 123.42 | 59,519 |
Jul 4, 2024 | 123.56 | 123.76 | 123.36 | 123.46 | 123.46 | 71,459 |
Jul 3, 2024 | 123.12 | 123.34 | 122.90 | 123.12 | 123.12 | 66,366 |
Jul 2, 2024 | 122.38 | 122.72 | 122.06 | 122.72 | 122.72 | 85,096 |
Jul 1, 2024 | 122.60 | 122.80 | 122.12 | 122.52 | 122.52 | 202,510 |
Jun 28, 2024 | 123.30 | 123.72 | 123.04 | 123.18 | 123.18 | 66,047 |
Jun 27, 2024 | 122.90 | 123.02 | 122.66 | 122.68 | 122.68 | 66,172 |
Jun 26, 2024 | 123.22 | 123.46 | 122.62 | 122.76 | 122.76 | 76,608 |
Jun 25, 2024 | 122.46 | 122.86 | 122.32 | 122.72 | 122.72 | 78,297 |
Jun 24, 2024 | 122.60 | 122.94 | 122.30 | 122.88 | 122.88 | 93,065 |
Jun 21, 2024 | 122.82 | 123.06 | 122.46 | 122.70 | 122.70 | 67,245 |
Jun 20, 2024 | 123.04 | 124.00 | 122.82 | 123.06 | 123.06 | 71,103 |
Jun 19, 2024 | 122.82 | 122.90 | 122.54 | 122.62 | 122.62 | 85,207 |
Jun 18, 2024 | 122.40 | 122.58 | 122.24 | 122.42 | 122.42 | 65,172 |
Jun 17, 2024 | 121.98 | 122.08 | 121.48 | 121.74 | 121.74 | 86,173 |
Jun 14, 2024 | 121.92 | 122.06 | 121.24 | 121.68 | 121.68 | 68,325 |
Jun 13, 2024 | 121.46 | 121.58 | 121.04 | 121.32 | 121.32 | 63,361 |
Jun 12, 2024 | 121.18 | 121.66 | 120.98 | 121.38 | 121.38 | 53,683 |
Jun 11, 2024 | 120.86 | 120.88 | 120.32 | 120.74 | 120.74 | 45,970 |
Jun 10, 2024 | 120.54 | 120.98 | 120.30 | 120.98 | 120.98 | 52,417 |
Jun 7, 2024 | 119.98 | 120.68 | 119.54 | 120.46 | 120.46 | 70,813 |
Jun 6, 2024 | 119.88 | 120.14 | 119.66 | 119.92 | 119.92 | 49,001 |
Jun 5, 2024 | 118.76 | 119.48 | 118.66 | 119.48 | 119.48 | 56,587 |
Jun 4, 2024 | 118.18 | 118.56 | 117.78 | 117.96 | 117.96 | 89,771 |
Jun 3, 2024 | 119.30 | 119.34 | 118.36 | 118.42 | 118.42 | 181,358 |
May 31, 2024 | 118.08 | 118.30 | 117.40 | 117.52 | 117.52 | 93,032 |
May 30, 2024 | 118.22 | 118.50 | 118.08 | 118.26 | 118.26 | 58,982 |
May 29, 2024 | 118.88 | 118.96 | 118.32 | 118.68 | 118.68 | 60,119 |
May 28, 2024 | 119.60 | 119.72 | 119.16 | 119.22 | 119.22 | 66,146 |
May 27, 2024 | 119.54 | 119.70 | 119.38 | 119.70 | 119.70 | 48,233 |
May 24, 2024 | 119.10 | 119.58 | 118.98 | 119.40 | 119.40 | 60,683 |
May 23, 2024 | 120.32 | 120.74 | 119.54 | 119.90 | 119.90 | 41,197 |
May 22, 2024 | 119.80 | 120.00 | 119.74 | 119.88 | 119.88 | 46,081 |
May 21, 2024 | 119.72 | 119.88 | 119.50 | 119.82 | 119.82 | 62,340 |
May 20, 2024 | 119.76 | 120.18 | 119.68 | 120.18 | 120.18 | 36,453 |
May 17, 2024 | 119.56 | 119.80 | 119.46 | 119.56 | 119.56 | 39,060 |
May 16, 2024 | 119.72 | 119.92 | 119.62 | 119.80 | 119.80 | 43,609 |
May 15, 2024 | 118.90 | 119.38 | 118.66 | 119.38 | 119.38 | 86,081 |
May 14, 2024 | 118.62 | 118.78 | 118.22 | 118.52 | 118.52 | 69,377 |
May 13, 2024 | 118.92 | 118.92 | 118.54 | 118.60 | 118.60 | 60,043 |
May 10, 2024 | 118.70 | 119.00 | 118.60 | 118.64 | 118.64 | 47,518 |
May 9, 2024 | 118.04 | 118.30 | 117.90 | 118.26 | 118.26 | 31,657 |
May 8, 2024 | 118.14 | 118.26 | 117.60 | 118.08 | 118.08 | 54,487 |
May 7, 2024 | 117.94 | 118.12 | 117.76 | 118.08 | 118.08 | 66,734 |
May 6, 2024 | 117.14 | 117.50 | 116.98 | 117.42 | 117.42 | 83,877 |
May 3, 2024 | 116.32 | 117.00 | 116.12 | 116.62 | 116.62 | 82,161 |
May 2, 2024 | 115.70 | 116.10 | 115.42 | 115.68 | 115.68 | 148,273 |
Apr 30, 2024 | 116.88 | 116.88 | 116.16 | 116.24 | 116.24 | 101,066 |
Apr 29, 2024 | 116.78 | 117.02 | 116.58 | 116.58 | 116.58 | 94,125 |
Apr 26, 2024 | 115.90 | 116.70 | 115.60 | 116.44 | 116.44 | 54,865 |
Apr 25, 2024 | 115.22 | 115.38 | 114.10 | 114.48 | 114.48 | 62,550 |
Apr 24, 2024 | 116.34 | 116.44 | 115.60 | 115.78 | 115.78 | 43,891 |
Apr 23, 2024 | 115.30 | 115.82 | 114.84 | 115.74 | 115.74 | 71,742 |
Apr 22, 2024 | 114.56 | 114.90 | 114.26 | 114.54 | 114.54 | 82,355 |
Apr 19, 2024 | 114.08 | 114.66 | 113.92 | 114.28 | 114.28 | 64,451 |
Apr 18, 2024 | 115.12 | 115.42 | 114.54 | 115.26 | 115.26 | 55,779 |
Apr 17, 2024 | 115.42 | 115.92 | 114.92 | 114.92 | 114.92 | 84,503 |
Apr 16, 2024 | 115.76 | 115.94 | 115.20 | 115.60 | 115.60 | 98,090 |
Apr 15, 2024 | 117.70 | 118.18 | 117.24 | 117.42 | 117.42 | 100,788 |
Apr 12, 2024 | 118.42 | 118.50 | 117.50 | 117.72 | 117.72 | 58,713 |
Apr 11, 2024 | 117.38 | 117.54 | 116.76 | 117.32 | 117.32 | 51,352 |
Apr 10, 2024 | 117.38 | 117.60 | 116.32 | 117.04 | 117.04 | 83,446 |
Apr 9, 2024 | 117.14 | 117.28 | 116.28 | 116.60 | 116.60 | 114,582 |
Apr 8, 2024 | 116.92 | 117.38 | 116.80 | 117.08 | 117.08 | 57,936 |
Apr 5, 2024 | 116.22 | 117.06 | 116.12 | 116.88 | 116.88 | 109,096 |
Apr 4, 2024 | 117.48 | 117.86 | 117.38 | 117.70 | 117.70 | 107,931 |
Apr 3, 2024 | 117.50 | 117.60 | 117.18 | 117.54 | 117.54 | 95,816 |
Apr 2, 2024 | 118.86 | 118.94 | 117.28 | 117.46 | 117.46 | 207,263 |
Mar 28, 2024 | 118.14 | 118.44 | 118.06 | 118.28 | 118.28 | 61,795 |
Mar 27, 2024 | 117.48 | 117.84 | 117.32 | 117.48 | 117.48 | 78,343 |
Mar 26, 2024 | 117.40 | 117.62 | 117.24 | 117.56 | 117.56 | 50,140 |
Mar 25, 2024 | 117.54 | 117.64 | 117.08 | 117.32 | 117.32 | 73,368 |
Mar 22, 2024 | 117.70 | 117.98 | 117.52 | 117.62 | 117.62 | 75,486 |
Mar 21, 2024 | 117.20 | 117.80 | 116.90 | 117.74 | 117.74 | 62,654 |
Mar 20, 2024 | 115.96 | 116.34 | 115.92 | 116.12 | 116.12 | 41,736 |
Mar 19, 2024 | 115.58 | 115.84 | 115.20 | 115.84 | 115.84 | 63,751 |
Mar 18, 2024 | 115.26 | 115.76 | 115.06 | 115.68 | 115.68 | 66,340 |
Mar 15, 2024 | 115.52 | 115.78 | 114.78 | 114.80 | 114.80 | 88,517 |
Mar 14, 2024 | 115.68 | 115.88 | 115.10 | 115.46 | 115.46 | 62,526 |
Mar 13, 2024 | 115.60 | 115.62 | 115.32 | 115.40 | 115.40 | 56,678 |
Mar 12, 2024 | 115.04 | 115.72 | 114.66 | 115.44 | 115.44 | 86,119 |
Mar 11, 2024 | 114.40 | 114.52 | 114.04 | 114.50 | 114.50 | 131,547 |
Mar 8, 2024 | 115.30 | 115.66 | 115.08 | 115.12 | 115.12 | 66,012 |
Mar 7, 2024 | 114.26 | 115.30 | 114.10 | 115.10 | 115.10 | 60,536 |
Mar 6, 2024 | 114.30 | 114.78 | 114.26 | 114.64 | 114.64 | 49,795 |
Mar 5, 2024 | 114.80 | 114.80 | 113.96 | 114.14 | 114.14 | 97,550 |
Mar 4, 2024 | 115.10 | 115.26 | 114.82 | 114.94 | 114.94 | 79,895 |
Mar 1, 2024 | 114.92 | 115.16 | 114.54 | 115.04 | 115.04 | 145,433 |
Feb 29, 2024 | 113.94 | 114.38 | 113.56 | 114.22 | 114.22 | 61,062 |
Feb 28, 2024 | 114.14 | 114.20 | 113.72 | 113.92 | 113.92 | 49,496 |
Feb 27, 2024 | 114.00 | 114.20 | 113.78 | 114.00 | 114.00 | 40,090 |
Feb 26, 2024 | 114.30 | 114.40 | 114.06 | 114.14 | 114.14 | 49,377 |
Feb 23, 2024 | 114.44 | 114.84 | 114.26 | 114.54 | 114.54 | 50,731 |
Feb 22, 2024 | 113.44 | 114.24 | 113.24 | 114.22 | 114.22 | 42,779 |
Feb 21, 2024 | 112.58 | 112.62 | 112.28 | 112.42 | 112.42 | 58,763 |
Feb 20, 2024 | 113.28 | 113.30 | 112.38 | 112.48 | 112.48 | 90,186 |
Feb 19, 2024 | 113.30 | 113.64 | 113.18 | 113.52 | 113.52 | 54,796 |
Feb 16, 2024 | 113.82 | 114.00 | 113.32 | 113.70 | 113.70 | 49,416 |
Feb 15, 2024 | 113.40 | 113.50 | 112.90 | 113.16 | 113.16 | 78,595 |
Feb 14, 2024 | 112.58 | 113.04 | 112.52 | 112.72 | 112.72 | 77,647 |
Feb 13, 2024 | 113.28 | 113.30 | 112.10 | 112.44 | 112.44 | 103,831 |
Feb 12, 2024 | 112.90 | 113.62 | 112.84 | 113.62 | 113.62 | 75,038 |
Feb 9, 2024 | 112.56 | 112.92 | 112.46 | 112.58 | 112.58 | 75,826 |
Feb 8, 2024 | 112.56 | 112.74 | 112.40 | 112.46 | 112.46 | 45,055 |
Feb 7, 2024 | 112.04 | 112.68 | 111.94 | 112.48 | 112.48 | 52,190 |
Feb 6, 2024 | 112.00 | 112.22 | 111.68 | 112.08 | 112.08 | 81,738 |
Feb 5, 2024 | 111.52 | 111.88 | 111.32 | 111.56 | 111.56 | 67,769 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
20.54
+4.28%
URA Global X Uranium ETF
28.96
+3.47%
COPX Global X Copper Miners ETF
39.36
+3.50%
EWD iShares MSCI Sweden ETF
41.46
+2.93%
PTF Invesco Dorsey Wright Technology Momentum ETF
73.88
+2.93%
ECH iShares MSCI Chile ETF
28.00
+2.83%
AIA iShares Asia 50 ETF
70.92
+2.59%
QLD ProShares Ultra QQQ
113.14
+2.64%
DINT Davis Select International ETF
22.21
+2.40%
XNTK SPDR NYSE Technology ETF
215.65
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.52
+2.31%
IXC iShares Global Energy ETF
39.93
+2.25%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
94.66
+2.16%
EWC iShares MSCI Canada ETF
41.46
+2.17%
IETC iShares U.S. Tech Independence Focused ETF
88.15
+2.10%
EZA iShares MSCI South Africa ETF
44.66
+2.06%
FEZ SPDR EURO STOXX 50 ETF
52.21
+2.04%
EMGF iShares Emerging Markets Equity Factor ETF
46.40
+2.04%
XLE The Energy Select Sector SPDR Fund
89.91
+1.95%
FENY Fidelity MSCI Energy Index ETF
24.91
+1.92%
EPU iShares MSCI Peru ETF
40.98
+1.98%
FTXN First Trust Nasdaq Oil & Gas ETF
29.98
+1.97%
QTUM Defiance Quantum ETF
83.49
+1.95%
VDE Vanguard Energy Index Fund ETF Shares
126.52
+1.95%
GMF SPDR S&P Emerging Asia Pacific ETF
116.36
+1.94%
IPKW Invesco International BuyBack Achievers ETF
42.16
+1.91%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.21
+1.90%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
64.63
+1.84%
CNYA iShares MSCI China A ETF
27.79
+1.83%
SPEM SPDR Portfolio Emerging Markets ETF
39.18
+1.82%
IWP iShares Russell Mid-Cap Growth ETF
136.58
+1.76%
XME SPDR S&P Metals and Mining ETF
59.84
+1.72%
IXN iShares Global Tech ETF
83.72
+1.73%
FDEM Fidelity Emerging Markets Multifactor ETF
26.03
+1.73%
SQLV Royce Quant Small-Cap Quality Value ETF
43.21
+1.70%
ROAM Hartford Multifactor Emerging Markets ETF
23.35
+1.69%
RSPG Invesco S&P 500 Equal Weight Energy ETF
81.03
+1.69%
DWLD Davis Select Worldwide ETF
38.05
+1.88%
EWM iShares MSCI Malaysia ETF
23.77
+1.69%
BLCN Siren Nasdaq NexGen Economy ETF
25.76
+1.66%
FYLD Cambria Foreign Shareholder Yield ETF
25.80
+1.65%
ESPO VanEck Video Gaming and eSports ETF
88.75
+1.58%
EMXC iShares MSCI Emerging Markets ex China ETF
56.85
+1.60%
IYW iShares U.S. Technology ETF
160.10
+1.61%
IGM iShares Expanded Tech Sector ETF
105.63
+1.58%
FTEC Fidelity MSCI Information Technology Index ETF
183.34
+1.57%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.48
+1.57%
GOEX Global X Gold Explorers ETF
33.87
+1.57%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.88
+1.56%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.92
+1.56%
GXG Global X MSCI Colombia ETF
25.98
+1.54%
XLK The Technology Select Sector SPDR Fund
231.27
+1.57%
AADR AdvisorShares Dorsey Wright ADR ETF
74.63
+1.53%
NANR SPDR S&P North American Natural Resources ETF
54.18
+1.52%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
+1.52%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.87
+1.44%
SMH VanEck Semiconductor ETF
242.27
+1.46%
EWT iShares MSCI Taiwan ETF
51.74
+1.42%
IDMO Invesco S&P International Developed Momentum ETF
42.88
+1.40%
VGT Vanguard Information Technology Index Fund ETF Shares
616.33
+1.40%
IDX VanEck Indonesia Index ETF
14.58
+1.39%
PSCM Invesco S&P SmallCap Materials ETF
74.84
+1.35%
FNDF Schwab Fundamental International Equity ETF
34.50
+1.37%
ONEQ Fidelity Nasdaq Composite Index ETF
77.34
+1.40%
ITB iShares U.S. Home Construction ETF
105.80
+1.30%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.05
+1.33%
SOXX iShares Semiconductor ETF
217.07
+1.34%
XHB SPDR S&P Homebuilders ETF
107.06
+1.30%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.46
+1.32%
IMTM iShares MSCI Intl Momentum Factor ETF
39.28
+1.29%
QQQ Invesco QQQ Trust
525.01
+1.33%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.97
+1.31%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.19
+1.27%
SLX VanEck Steel ETF
61.15
+1.24%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.03
+1.23%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.89
+1.23%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.62
+1.22%
RFV Invesco S&P MidCap 400 Pure Value ETF
125.35
+1.22%
IQLT iShares MSCI Intl Quality Factor ETF
38.96
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
28.50
+1.20%
DWAS Invesco DWA SmallCap Momentum ETF
92.84
+1.20%
INEQ Columbia International Equity Income ETF
30.57
+1.20%
IGRO iShares International Dividend Growth ETF
70.01
+1.17%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.74
+1.18%
SPHB Invesco S&P 500 High Beta ETF
90.94
+1.18%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.43
+1.18%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
42.78
+1.17%
EPI WisdomTree India Earnings Fund
43.79
+1.19%
VUG Vanguard Growth Index Fund ETF Shares
419.14
+1.19%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.27
+1.16%
IDOG ALPS International Sector Dividend Dogs ETF
29.99
+1.15%
QGRO American Century U.S. Quality Growth ETF
106.61
+1.14%
MGK Vanguard Mega Cap Growth Index Fund
348.86
+1.19%
IEFA iShares Core MSCI EAFE ETF
73.62
+1.13%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.13
+1.10%
XSD SPDR S&P Semiconductor ETF
246.83
+1.13%
IWF iShares Russell 1000 Growth ETF
409.58
+1.12%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.74
+1.12%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
173.30
+1.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.88
+1.12%