Amsterdam - Delayed Quote • EUR
Vanguard FTSE All-World UCITS ETF (VWRL.AS)
At close: September 13 at 5:29 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 13, 2024 | 121.48 | 122.08 | 121.40 | 121.96 | 121.96 | 18,747 |
Sep 12, 2024 | 121.48 | 121.64 | 120.60 | 121.20 | 121.20 | 23,310 |
Sep 11, 2024 | 120.08 | 120.64 | 118.96 | 119.52 | 119.52 | 27,450 |
Sep 10, 2024 | 119.76 | 120.46 | 119.72 | 120.10 | 120.10 | 33,117 |
Sep 9, 2024 | 119.38 | 120.24 | 119.28 | 119.98 | 119.98 | 22,254 |
Sep 6, 2024 | 119.74 | 120.70 | 118.38 | 118.60 | 118.60 | 32,478 |
Sep 5, 2024 | 120.60 | 121.16 | 120.08 | 120.16 | 120.16 | 21,954 |
Sep 4, 2024 | 120.56 | 121.98 | 120.48 | 120.92 | 120.92 | 34,769 |
Sep 3, 2024 | 123.52 | 123.60 | 121.84 | 122.18 | 122.18 | 40,696 |
Sep 2, 2024 | 123.26 | 123.50 | 122.96 | 123.42 | 123.42 | 31,039 |
Aug 30, 2024 | 122.90 | 123.30 | 122.72 | 122.72 | 122.72 | 22,430 |
Aug 29, 2024 | 121.90 | 123.36 | 121.90 | 123.20 | 123.20 | 36,132 |
Aug 28, 2024 | 122.22 | 122.58 | 121.76 | 121.80 | 121.80 | 28,074 |
Aug 27, 2024 | 121.94 | 122.08 | 121.50 | 121.80 | 121.80 | 18,310 |
Aug 26, 2024 | 121.94 | 122.44 | 121.62 | 121.76 | 121.76 | 34,007 |
Aug 23, 2024 | 121.66 | 122.34 | 121.40 | 121.88 | 121.88 | 23,998 |
Aug 22, 2024 | 121.72 | 122.38 | 121.72 | 121.76 | 121.76 | 18,008 |
Aug 21, 2024 | 121.58 | 122.12 | 121.48 | 121.62 | 121.62 | 14,335 |
Aug 20, 2024 | 122.14 | 122.38 | 121.40 | 121.50 | 121.50 | 28,874 |
Aug 19, 2024 | 121.48 | 121.96 | 121.26 | 121.94 | 121.94 | 16,036 |
Aug 16, 2024 | 121.94 | 121.96 | 121.10 | 121.52 | 121.52 | 19,239 |
Aug 15, 2024 | 119.74 | 121.44 | 119.54 | 121.34 | 121.34 | 39,610 |
Aug 14, 2024 | 119.32 | 119.36 | 118.44 | 119.34 | 119.34 | 28,307 |
Aug 13, 2024 | 118.64 | 119.16 | 118.16 | 119.08 | 119.08 | 18,286 |
Aug 12, 2024 | 118.28 | 118.60 | 117.76 | 118.10 | 118.10 | 19,625 |
Aug 9, 2024 | 117.60 | 118.42 | 117.26 | 117.80 | 117.80 | 23,198 |
Aug 8, 2024 | 115.34 | 117.54 | 114.88 | 117.36 | 117.36 | 95,767 |
Aug 7, 2024 | 116.30 | 117.74 | 116.08 | 117.26 | 117.26 | 63,124 |
Aug 6, 2024 | 115.42 | 115.98 | 114.40 | 115.54 | 115.54 | 77,876 |
Aug 5, 2024 | 114.12 | 114.82 | 111.52 | 114.56 | 114.56 | 190,183 |
Aug 2, 2024 | 120.22 | 120.28 | 116.94 | 117.18 | 117.18 | 71,449 |
Aug 1, 2024 | 123.40 | 123.76 | 122.06 | 122.06 | 122.06 | 29,550 |
Jul 31, 2024 | 122.54 | 123.32 | 122.48 | 123.32 | 123.32 | 23,398 |
Jul 30, 2024 | 121.76 | 122.28 | 121.28 | 121.42 | 121.42 | 22,828 |
Jul 29, 2024 | 121.90 | 122.42 | 121.34 | 121.36 | 121.36 | 24,019 |
Jul 26, 2024 | 120.64 | 121.34 | 120.46 | 121.14 | 121.14 | 23,232 |
Jul 25, 2024 | 120.84 | 121.00 | 119.88 | 120.86 | 120.86 | 95,218 |
Jul 24, 2024 | 122.30 | 123.00 | 121.34 | 121.44 | 121.44 | 53,646 |
Jul 23, 2024 | 122.68 | 123.52 | 122.54 | 123.52 | 123.52 | 22,093 |
Jul 22, 2024 | 122.20 | 122.98 | 122.04 | 122.48 | 122.48 | 37,295 |
Jul 19, 2024 | 122.50 | 122.66 | 121.84 | 121.88 | 121.88 | 48,584 |
Jul 18, 2024 | 123.64 | 123.88 | 122.68 | 122.68 | 122.68 | 27,197 |
Jul 17, 2024 | 124.34 | 124.40 | 123.20 | 123.34 | 123.34 | 31,444 |
Jul 16, 2024 | 124.26 | 124.90 | 123.96 | 124.64 | 124.64 | 24,422 |
Jul 15, 2024 | 124.54 | 124.72 | 124.20 | 124.48 | 124.48 | 44,898 |
Jul 12, 2024 | 124.10 | 124.66 | 123.80 | 124.62 | 124.62 | 21,383 |
Jul 11, 2024 | 124.74 | 124.90 | 124.00 | 124.02 | 124.02 | 42,670 |
Jul 10, 2024 | 123.70 | 124.18 | 123.66 | 124.18 | 124.18 | 17,670 |
Jul 9, 2024 | 123.72 | 123.90 | 123.58 | 123.60 | 123.60 | 15,647 |
Jul 8, 2024 | 123.34 | 123.68 | 123.26 | 123.48 | 123.48 | 19,738 |
Jul 5, 2024 | 123.34 | 123.92 | 122.92 | 123.20 | 123.20 | 22,355 |
Jul 4, 2024 | 123.30 | 123.52 | 123.16 | 123.22 | 123.22 | 14,776 |
Jul 3, 2024 | 122.86 | 123.10 | 122.66 | 122.92 | 122.92 | 24,239 |
Jul 2, 2024 | 122.14 | 122.46 | 121.84 | 122.46 | 122.46 | 19,644 |
Jul 1, 2024 | 122.42 | 122.50 | 121.88 | 122.32 | 122.32 | 52,576 |
Jun 28, 2024 | 123.08 | 123.50 | 122.80 | 122.98 | 122.98 | 25,575 |
Jun 27, 2024 | 122.68 | 122.84 | 122.44 | 122.52 | 122.52 | 20,573 |
Jun 26, 2024 | 122.98 | 123.28 | 122.42 | 122.56 | 122.56 | 40,364 |
Jun 25, 2024 | 122.24 | 122.64 | 122.10 | 122.52 | 122.52 | 27,668 |
Jun 24, 2024 | 122.40 | 122.70 | 122.06 | 122.66 | 122.66 | 25,987 |
Jun 21, 2024 | 122.60 | 122.86 | 122.26 | 122.48 | 122.48 | 23,491 |
Jun 20, 2024 | 122.82 | 123.12 | 122.58 | 122.80 | 122.80 | 24,879 |
Jun 19, 2024 | 122.56 | 122.70 | 122.30 | 122.42 | 122.42 | 37,119 |
Jun 18, 2024 | 122.10 | 122.34 | 122.00 | 122.18 | 122.18 | 15,740 |
Jun 17, 2024 | 121.74 | 121.86 | 121.20 | 121.54 | 121.54 | 16,512 |
Jun 14, 2024 | 121.68 | 121.86 | 121.04 | 121.50 | 121.50 | 20,010 |
Jun 13, 2024 | 121.28 | 121.44 | 120.82 | 121.10 | 121.10 | 43,815 |
Jun 12, 2024 | 121.62 | 122.14 | 121.50 | 121.88 | 121.88 | 23,219 |
Jun 11, 2024 | 121.36 | 121.44 | 120.90 | 121.28 | 121.28 | 75,905 |
Jun 10, 2024 | 121.00 | 121.50 | 120.80 | 121.50 | 121.50 | 21,606 |
Jun 7, 2024 | 120.50 | 121.18 | 120.10 | 120.98 | 120.98 | 22,016 |
Jun 6, 2024 | 120.32 | 120.78 | 120.22 | 120.42 | 120.42 | 25,288 |
Jun 5, 2024 | 119.22 | 119.98 | 119.12 | 119.94 | 119.94 | 30,033 |
Jun 4, 2024 | 118.66 | 119.68 | 118.30 | 118.50 | 118.50 | 34,913 |
Jun 3, 2024 | 119.80 | 119.86 | 118.88 | 118.88 | 118.88 | 30,910 |
May 31, 2024 | 118.58 | 118.70 | 117.90 | 118.00 | 118.00 | 32,522 |
May 30, 2024 | 118.74 | 119.00 | 118.60 | 118.80 | 118.80 | 16,946 |
May 29, 2024 | 119.40 | 119.48 | 118.82 | 119.16 | 119.16 | 17,414 |
May 28, 2024 | 120.10 | 120.24 | 119.66 | 119.72 | 119.72 | 16,237 |
May 27, 2024 | 120.00 | 120.22 | 119.88 | 120.22 | 120.22 | 20,940 |
May 24, 2024 | 119.60 | 120.08 | 119.46 | 119.98 | 119.98 | 52,590 |
May 23, 2024 | 120.82 | 121.04 | 120.04 | 120.36 | 120.36 | 41,097 |
May 22, 2024 | 120.30 | 120.52 | 120.22 | 120.40 | 120.40 | 44,426 |
May 21, 2024 | 120.22 | 120.40 | 120.02 | 120.32 | 120.32 | 15,834 |
May 20, 2024 | 120.24 | 120.62 | 120.24 | 120.60 | 120.60 | 11,393 |
May 17, 2024 | 120.06 | 120.30 | 119.94 | 120.06 | 120.06 | 12,312 |
May 16, 2024 | 120.18 | 120.40 | 120.10 | 120.30 | 120.30 | 20,724 |
May 15, 2024 | 119.32 | 119.88 | 119.20 | 119.88 | 119.88 | 28,911 |
May 14, 2024 | 119.12 | 119.28 | 118.74 | 119.04 | 119.04 | 19,470 |
May 13, 2024 | 119.32 | 119.38 | 119.02 | 119.12 | 119.12 | 13,212 |
May 10, 2024 | 119.18 | 119.50 | 119.12 | 119.20 | 119.20 | 13,599 |
May 9, 2024 | 118.56 | 118.78 | 118.40 | 118.72 | 118.72 | 85,641 |
May 8, 2024 | 118.60 | 118.78 | 118.10 | 118.60 | 118.60 | 20,050 |
May 7, 2024 | 118.44 | 118.60 | 118.26 | 118.56 | 118.56 | 27,977 |
May 6, 2024 | 117.60 | 118.00 | 117.44 | 117.86 | 117.86 | 62,628 |
May 3, 2024 | 116.82 | 117.50 | 116.60 | 117.08 | 117.08 | 33,191 |
May 2, 2024 | 116.20 | 116.60 | 115.94 | 116.20 | 116.20 | 36,707 |
Apr 30, 2024 | 117.30 | 117.38 | 116.66 | 116.74 | 116.74 | 20,611 |
Apr 29, 2024 | 117.18 | 117.50 | 117.04 | 117.06 | 117.06 | 64,966 |
Apr 26, 2024 | 116.40 | 117.18 | 116.10 | 116.92 | 116.92 | 35,640 |
Apr 25, 2024 | 115.66 | 115.80 | 114.60 | 114.96 | 114.96 | 25,951 |
Apr 24, 2024 | 116.88 | 116.92 | 116.12 | 116.24 | 116.24 | 32,338 |
Apr 23, 2024 | 115.78 | 116.32 | 115.36 | 116.18 | 116.18 | 20,427 |
Apr 22, 2024 | 115.04 | 115.40 | 114.74 | 114.98 | 114.98 | 49,180 |
Apr 19, 2024 | 114.54 | 115.14 | 114.38 | 114.78 | 114.78 | 35,783 |
Apr 18, 2024 | 115.56 | 115.92 | 115.06 | 115.74 | 115.74 | 25,774 |
Apr 17, 2024 | 115.88 | 116.42 | 115.40 | 115.40 | 115.40 | 27,377 |
Apr 16, 2024 | 116.28 | 116.42 | 115.66 | 116.10 | 116.10 | 48,218 |
Apr 15, 2024 | 118.16 | 118.70 | 117.72 | 117.90 | 117.90 | 37,760 |
Apr 12, 2024 | 118.88 | 119.00 | 117.98 | 118.12 | 118.12 | 33,288 |
Apr 11, 2024 | 117.88 | 118.02 | 117.30 | 117.74 | 117.74 | 12,388 |
Apr 10, 2024 | 117.92 | 117.98 | 116.82 | 117.56 | 117.56 | 29,179 |
Apr 9, 2024 | 117.64 | 117.76 | 116.80 | 117.10 | 117.10 | 66,554 |
Apr 8, 2024 | 117.42 | 117.86 | 117.30 | 117.66 | 117.66 | 26,571 |
Apr 5, 2024 | 116.72 | 117.52 | 116.62 | 117.36 | 117.36 | 46,539 |
Apr 4, 2024 | 117.98 | 118.38 | 117.82 | 118.14 | 118.14 | 71,120 |
Apr 3, 2024 | 118.00 | 118.10 | 117.62 | 118.04 | 118.04 | 42,557 |
Apr 2, 2024 | 119.24 | 119.42 | 117.78 | 118.00 | 118.00 | 104,916 |
Mar 28, 2024 | 118.68 | 118.92 | 118.56 | 118.78 | 118.78 | 27,996 |
Mar 27, 2024 | 117.98 | 118.30 | 117.84 | 118.00 | 118.00 | 35,944 |
Mar 26, 2024 | 117.90 | 118.12 | 117.72 | 118.06 | 118.06 | 33,175 |
Mar 25, 2024 | 118.06 | 118.14 | 117.54 | 117.80 | 117.80 | 40,259 |
Mar 22, 2024 | 118.20 | 118.50 | 118.00 | 118.12 | 118.12 | 26,663 |
Mar 21, 2024 | 117.64 | 118.30 | 117.42 | 118.20 | 118.20 | 28,560 |
Mar 20, 2024 | 116.40 | 116.84 | 116.40 | 116.56 | 116.56 | 22,554 |
Mar 19, 2024 | 116.06 | 116.30 | 115.64 | 116.30 | 116.30 | 30,123 |
Mar 18, 2024 | 115.76 | 116.24 | 115.54 | 116.16 | 116.16 | 41,067 |
Mar 15, 2024 | 115.98 | 116.26 | 115.26 | 115.26 | 115.26 | 33,588 |
Mar 14, 2024 | 116.20 | 116.36 | 115.58 | 115.94 | 115.94 | 46,413 |
Mar 13, 2024 | 116.42 | 116.46 | 116.16 | 116.20 | 116.20 | 25,447 |
Mar 12, 2024 | 115.86 | 116.56 | 115.50 | 116.28 | 116.28 | 56,807 |
Mar 11, 2024 | 115.22 | 115.38 | 114.88 | 115.30 | 115.30 | 42,674 |
Mar 8, 2024 | 116.18 | 116.52 | 115.90 | 115.96 | 115.96 | 37,473 |
Mar 7, 2024 | 115.10 | 116.20 | 114.88 | 115.92 | 115.92 | 42,708 |
Mar 6, 2024 | 115.12 | 115.64 | 115.10 | 115.44 | 115.44 | 22,588 |
Mar 5, 2024 | 115.62 | 115.64 | 114.80 | 114.96 | 114.96 | 50,518 |
Mar 4, 2024 | 115.96 | 116.10 | 115.62 | 115.80 | 115.80 | 42,644 |
Mar 1, 2024 | 115.76 | 116.00 | 115.38 | 115.86 | 115.86 | 46,391 |
Feb 29, 2024 | 114.72 | 115.20 | 114.42 | 115.04 | 115.04 | 27,200 |
Feb 28, 2024 | 115.00 | 115.04 | 114.58 | 114.74 | 114.74 | 22,326 |
Feb 27, 2024 | 114.80 | 115.04 | 114.60 | 114.86 | 114.86 | 26,799 |
Feb 26, 2024 | 115.14 | 115.26 | 114.88 | 114.96 | 114.96 | 40,140 |
Feb 23, 2024 | 115.26 | 115.70 | 115.10 | 115.40 | 115.40 | 50,483 |
Feb 22, 2024 | 114.22 | 115.10 | 114.10 | 115.00 | 115.00 | 27,993 |
Feb 21, 2024 | 113.38 | 113.46 | 113.10 | 113.22 | 113.22 | 32,309 |
Feb 20, 2024 | 114.10 | 114.12 | 113.16 | 113.32 | 113.32 | 35,819 |
Feb 19, 2024 | 114.12 | 114.46 | 114.00 | 114.36 | 114.36 | 30,118 |
Feb 16, 2024 | 114.64 | 114.82 | 114.16 | 114.54 | 114.54 | 39,442 |
Feb 15, 2024 | 114.20 | 114.32 | 113.78 | 114.00 | 114.00 | 28,546 |
Feb 14, 2024 | 113.38 | 113.84 | 113.34 | 113.54 | 113.54 | 24,237 |
Feb 13, 2024 | 114.14 | 114.16 | 112.90 | 113.28 | 113.28 | 84,478 |
Feb 12, 2024 | 113.64 | 114.42 | 113.64 | 114.42 | 114.42 | 36,340 |
Feb 9, 2024 | 113.36 | 113.74 | 112.96 | 113.40 | 113.40 | 72,927 |
Feb 8, 2024 | 113.38 | 113.56 | 113.24 | 113.28 | 113.28 | 26,616 |
Feb 7, 2024 | 112.82 | 113.50 | 112.74 | 113.30 | 113.30 | 31,489 |
Feb 6, 2024 | 112.76 | 113.02 | 112.52 | 112.86 | 112.86 | 57,863 |
Feb 5, 2024 | 112.28 | 112.70 | 112.12 | 112.34 | 112.34 | 35,374 |
Feb 2, 2024 | 111.48 | 112.12 | 111.32 | 112.12 | 112.12 | 41,702 |
Feb 1, 2024 | 110.92 | 111.14 | 110.38 | 110.54 | 110.54 | 45,852 |
Jan 31, 2024 | 111.56 | 111.60 | 110.78 | 110.90 | 110.90 | 44,879 |
Jan 30, 2024 | 111.66 | 111.82 | 111.30 | 111.50 | 111.50 | 29,823 |
Jan 29, 2024 | 111.16 | 111.50 | 111.04 | 111.38 | 111.38 | 38,792 |
Jan 26, 2024 | 110.66 | 111.06 | 110.46 | 110.94 | 110.94 | 40,680 |
Jan 25, 2024 | 110.06 | 110.86 | 109.90 | 110.84 | 110.84 | 36,787 |
Jan 24, 2024 | 110.20 | 110.50 | 110.06 | 110.30 | 110.30 | 29,913 |
Jan 23, 2024 | 109.38 | 109.92 | 109.14 | 109.70 | 109.70 | 24,069 |
Jan 22, 2024 | 109.24 | 109.70 | 109.22 | 109.44 | 109.44 | 32,484 |
Jan 19, 2024 | 108.48 | 108.74 | 108.22 | 108.44 | 108.44 | 35,099 |
Jan 18, 2024 | 107.42 | 108.14 | 107.38 | 108.08 | 108.08 | 30,819 |
Jan 17, 2024 | 107.50 | 107.62 | 107.20 | 107.56 | 107.56 | 36,626 |
Jan 16, 2024 | 107.88 | 108.60 | 107.80 | 108.50 | 108.50 | 18,758 |
Jan 15, 2024 | 108.48 | 108.54 | 108.20 | 108.36 | 108.36 | 20,727 |
Jan 12, 2024 | 108.04 | 108.68 | 107.92 | 108.32 | 108.32 | 28,907 |
Jan 11, 2024 | 108.50 | 108.68 | 107.44 | 107.54 | 107.54 | 18,999 |
Jan 10, 2024 | 107.98 | 108.18 | 107.80 | 107.90 | 107.90 | 21,079 |
Jan 9, 2024 | 107.84 | 107.98 | 107.40 | 107.94 | 107.94 | 32,281 |
Jan 8, 2024 | 107.02 | 107.38 | 106.64 | 107.30 | 107.30 | 58,231 |
Jan 5, 2024 | 106.98 | 107.34 | 106.68 | 107.20 | 107.20 | 34,346 |
Jan 4, 2024 | 107.44 | 107.50 | 106.94 | 107.32 | 107.32 | 92,732 |
Jan 3, 2024 | 107.76 | 107.86 | 107.22 | 107.42 | 107.42 | 40,802 |
Jan 2, 2024 | 108.10 | 108.20 | 107.56 | 107.86 | 107.86 | 51,352 |
Dec 29, 2023 | 107.86 | 108.06 | 107.40 | 107.40 | 107.40 | 60,312 |
Dec 28, 2023 | 107.62 | 107.76 | 107.30 | 107.72 | 107.72 | 44,460 |
Dec 27, 2023 | 107.50 | 107.76 | 106.94 | 107.10 | 107.10 | 45,723 |
Dec 22, 2023 | 107.14 | 107.60 | 106.94 | 107.50 | 107.50 | 29,215 |
Dec 21, 2023 | 107.30 | 107.38 | 106.84 | 107.14 | 107.14 | 27,272 |
Dec 20, 2023 | 107.84 | 107.94 | 107.60 | 107.86 | 107.86 | 30,989 |
Dec 19, 2023 | 107.50 | 107.68 | 107.30 | 107.64 | 107.64 | 22,036 |
Dec 18, 2023 | 107.32 | 107.54 | 107.22 | 107.44 | 107.44 | 52,978 |
Dec 15, 2023 | 107.06 | 107.58 | 107.00 | 107.56 | 107.56 | 52,072 |
Dec 14, 2023 | 107.58 | 107.72 | 106.70 | 106.76 | 106.76 | 45,269 |
Dec 13, 2023 | 107.04 | 107.24 | 106.96 | 107.08 | 107.08 | 19,755 |
Dec 12, 2023 | 106.92 | 107.00 | 106.50 | 106.72 | 106.72 | 52,254 |
Dec 11, 2023 | 106.58 | 107.02 | 106.32 | 106.84 | 106.84 | 32,011 |
Dec 8, 2023 | 105.96 | 106.60 | 105.90 | 106.44 | 106.44 | 29,801 |
Dec 7, 2023 | 105.54 | 105.98 | 105.38 | 105.88 | 105.88 | 15,789 |
Dec 6, 2023 | 105.98 | 106.20 | 105.78 | 105.78 | 105.78 | 27,820 |
Dec 5, 2023 | 105.04 | 105.58 | 104.82 | 105.58 | 105.58 | 25,491 |
Dec 4, 2023 | 105.26 | 105.46 | 105.06 | 105.14 | 105.14 | 41,928 |
Dec 1, 2023 | 104.64 | 105.36 | 104.60 | 105.30 | 105.30 | 46,191 |
Nov 30, 2023 | 104.10 | 104.50 | 103.98 | 104.26 | 104.26 | 32,414 |
Nov 29, 2023 | 103.60 | 104.16 | 103.50 | 103.78 | 103.78 | 17,547 |
Nov 28, 2023 | 103.64 | 103.70 | 103.22 | 103.70 | 103.70 | 16,876 |
Nov 27, 2023 | 103.72 | 103.96 | 103.54 | 103.84 | 103.84 | 36,937 |
Nov 24, 2023 | 104.08 | 104.22 | 103.92 | 104.02 | 104.02 | 40,897 |
Nov 23, 2023 | 104.20 | 104.34 | 104.04 | 104.28 | 104.28 | 16,944 |
Nov 22, 2023 | 103.72 | 104.46 | 103.64 | 104.28 | 104.28 | 43,930 |
Nov 21, 2023 | 103.54 | 103.66 | 103.28 | 103.52 | 103.52 | 10,376 |
Nov 20, 2023 | 103.24 | 103.48 | 103.06 | 103.44 | 103.44 | 26,074 |
Nov 17, 2023 | 103.64 | 103.82 | 103.26 | 103.32 | 103.32 | 14,333 |
Nov 16, 2023 | 103.48 | 103.50 | 102.86 | 103.00 | 103.00 | 40,883 |
Nov 15, 2023 | 103.38 | 103.90 | 103.32 | 103.72 | 103.72 | 32,790 |
Nov 14, 2023 | 102.52 | 103.44 | 102.30 | 103.22 | 103.22 | 42,986 |
Nov 13, 2023 | 102.26 | 102.60 | 102.20 | 102.60 | 102.60 | 53,422 |
Nov 10, 2023 | 101.78 | 102.02 | 101.26 | 101.96 | 101.96 | 18,507 |
Nov 9, 2023 | 101.92 | 102.40 | 101.84 | 102.22 | 102.22 | 46,052 |
Nov 8, 2023 | 101.86 | 102.32 | 101.72 | 101.76 | 101.76 | 19,230 |
Nov 7, 2023 | 101.56 | 102.28 | 101.54 | 102.20 | 102.20 | 26,432 |
Nov 6, 2023 | 101.80 | 101.86 | 101.60 | 101.62 | 101.62 | 17,279 |
Nov 3, 2023 | 101.62 | 101.86 | 101.24 | 101.76 | 101.76 | 49,929 |
Nov 2, 2023 | 100.30 | 101.24 | 100.28 | 101.24 | 101.24 | 45,346 |
Nov 1, 2023 | 99.00 | 99.98 | 98.85 | 99.80 | 99.80 | 34,719 |
Oct 31, 2023 | 97.94 | 98.73 | 97.85 | 98.72 | 98.72 | 25,979 |
Oct 30, 2023 | 98.32 | 98.50 | 97.60 | 97.92 | 97.92 | 69,023 |
Oct 27, 2023 | 98.48 | 98.76 | 97.80 | 97.86 | 97.86 | 29,816 |
Oct 26, 2023 | 98.34 | 98.93 | 98.20 | 98.62 | 98.62 | 27,589 |
Oct 25, 2023 | 99.48 | 99.84 | 99.00 | 99.31 | 99.31 | 29,093 |
Oct 24, 2023 | 98.85 | 100.08 | 98.71 | 99.82 | 99.82 | 32,743 |
Oct 23, 2023 | 99.44 | 99.55 | 98.42 | 99.15 | 99.15 | 44,852 |
Oct 20, 2023 | 100.24 | 100.44 | 99.45 | 99.49 | 99.49 | 56,974 |
Oct 19, 2023 | 101.58 | 101.74 | 101.06 | 101.24 | 101.24 | 17,772 |
Oct 18, 2023 | 102.62 | 102.80 | 102.20 | 102.34 | 102.34 | 12,269 |
Oct 17, 2023 | 103.06 | 103.22 | 102.40 | 102.96 | 102.96 | 27,849 |
Oct 16, 2023 | 102.72 | 103.38 | 102.32 | 103.28 | 103.28 | 27,224 |
Oct 13, 2023 | 103.18 | 103.50 | 102.70 | 102.82 | 102.82 | 24,209 |
Oct 12, 2023 | 103.38 | 103.66 | 103.26 | 103.40 | 103.40 | 18,330 |
Oct 11, 2023 | 102.76 | 103.10 | 102.62 | 102.70 | 102.70 | 18,874 |
Oct 10, 2023 | 102.38 | 103.08 | 102.24 | 103.04 | 103.04 | 21,894 |
Oct 9, 2023 | 101.30 | 101.64 | 101.06 | 101.64 | 101.64 | 32,169 |
Oct 6, 2023 | 100.94 | 101.18 | 100.44 | 101.16 | 101.16 | 31,562 |
Oct 5, 2023 | 101.02 | 101.16 | 100.38 | 100.50 | 100.50 | 22,670 |
Oct 4, 2023 | 100.30 | 100.98 | 100.12 | 100.58 | 100.58 | 44,384 |
Oct 3, 2023 | 102.04 | 102.24 | 100.88 | 100.88 | 100.88 | 50,164 |
Oct 2, 2023 | 102.12 | 102.48 | 101.72 | 102.12 | 102.12 | 33,653 |
Sep 29, 2023 | 102.24 | 102.74 | 102.16 | 102.20 | 102.20 | 20,255 |
Sep 28, 2023 | 102.04 | 102.18 | 101.46 | 102.02 | 102.02 | 28,543 |
Sep 27, 2023 | 101.78 | 102.26 | 101.78 | 101.98 | 101.98 | 18,224 |
Sep 26, 2023 | 102.12 | 102.20 | 101.48 | 101.64 | 101.64 | 20,363 |
Sep 25, 2023 | 102.18 | 102.56 | 101.68 | 102.52 | 102.52 | 31,263 |
Sep 22, 2023 | 102.20 | 102.68 | 102.12 | 102.52 | 102.52 | 26,671 |
Sep 21, 2023 | 103.38 | 103.42 | 102.32 | 102.46 | 102.46 | 61,476 |
Sep 20, 2023 | 104.06 | 104.32 | 103.94 | 104.12 | 104.12 | 14,500 |
Sep 19, 2023 | 104.26 | 104.50 | 103.64 | 103.80 | 103.80 | 28,411 |
Sep 18, 2023 | 104.72 | 104.78 | 104.14 | 104.34 | 104.34 | 17,191 |
Sep 15, 2023 | 105.80 | 105.90 | 104.70 | 104.78 | 104.78 | 34,609 |
Sep 14, 2023 | 104.20 | 105.34 | 103.94 | 105.28 | 105.28 | 19,824 |
Sep 13, 2023 | 104.10 | 104.38 | 103.84 | 104.38 | 104.38 | 14,348 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
24.87
+3.54%
XHB SPDR S&P Homebuilders ETF
119.53
+3.30%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.26
+3.07%
HOMZ The Hoya Capital Housing ETF
50.51
+3.06%
RWJ Invesco S&P SmallCap 600 Revenue ETF
44.23
+3.03%
ITB iShares U.S. Home Construction ETF
123.97
+2.98%
GOEX Global X Gold Explorers ETF
33.39
+2.89%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.85
+2.88%
PKB Invesco Building & Construction ETF
75.88
+2.79%
XSMO Invesco S&P SmallCap Momentum ETF
64.38
+2.73%
IJR iShares Core S&P Small-Cap ETF
114.35
+2.60%
DWAS Invesco DWA SmallCap Momentum ETF
90.64
+2.59%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
44.47
+2.56%
XME SPDR S&P Metals and Mining ETF
58.65
+2.55%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
105.38
+2.53%
FLN First Trust Latin America AlphaDEX Fund
18.50
+2.49%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
116.58
+2.47%
UTES Virtus Reaves Utilities ETF
59.18
+2.42%
EZM WisdomTree U.S. MidCap Earnings Fund
60.31
+2.41%
CSA VictoryShares US Small Cap Volatility Wtd ETF
71.41
+2.34%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
40.70
+2.34%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.33
+2.34%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
49.86
+2.32%
PSI Invesco Semiconductors ETF
54.66
+2.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.82
+2.29%
PSCI Invesco S&P SmallCap Industrials ETF
126.61
+2.29%
GDX VanEck Gold Miners ETF
40.09
+2.24%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.70
+2.23%
XSD SPDR S&P Semiconductor ETF
228.45
+2.22%
FNDA Schwab Fundamental U.S. Small Company ETF
58.16
+2.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.08
+2.19%
SMLF iShares U.S. Small-Cap Equity Factor ETF
64.49
+2.17%
PSC Principal U.S. Small-Cap ETF
50.31
+2.13%
BBP Virtus LifeSci Biotech Products ETF
64.03
+2.12%
SLYG SPDR S&P 600 Small Cap Growth ETF
90.42
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
89.95
+2.07%
IFRA iShares U.S. Infrastructure ETF
45.61
+2.06%
SLX VanEck Steel ETF
64.99
+2.06%
GRPM Invesco S&P MidCap 400 GARP ETF
113.02
+2.04%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
195.52
+2.01%
VAMO Cambria Value and Momentum ETF
28.88
+2.01%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.99
+1.98%
XMHQ Invesco S&P MidCap Quality ETF
99.07
+1.94%
RWK Invesco S&P MidCap 400 Revenue ETF
112.21
+1.93%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.54
+1.93%
SYLD Cambria Shareholder Yield ETF
69.52
+1.91%
VB Vanguard Small-Cap Index Fund ETF Shares
230.72
+1.91%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.71
+1.91%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.96
+1.90%
FXZ First Trust Materials AlphaDEX Fund
63.67
+1.89%
EWM iShares MSCI Malaysia ETF
25.93
+1.89%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
117.32
+1.84%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
102.98
+1.84%
BLOK Amplify Transformational Data Sharing ETF
35.64
+1.83%
IJH iShares Core S&P Mid-Cap ETF
60.81
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.61
+1.79%
SOXX iShares Semiconductor ETF
222.85
+1.79%
VFMF Vanguard U.S. Multifactor ETF Shares
127.11
+1.78%
RING iShares MSCI Global Gold Miners ETF
33.36
+1.77%
XMMO Invesco S&P MidCap Momentum ETF
116.62
+1.75%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.20
+1.75%
FSMD Fidelity Small-Mid Multifactor ETF
40.24
+1.74%
SPHB Invesco S&P 500 High Beta ETF
85.35
+1.74%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+1.73%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.72
+1.65%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
111.48
+1.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
89.54
+1.63%
MLPX Global X MLP & Energy Infrastructure ETF
54.13
+1.61%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.66
+1.61%
BFOR Barron's 400 ETF
69.38
+1.60%
KCE SPDR S&P Capital Markets ETF
120.41
+1.59%
COWZ Pacer US Cash Cows 100 ETF
56.41
+1.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.18
+1.56%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.59
+1.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
145.04
+1.53%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.15
+1.53%
EPU iShares MSCI Peru ETF
40.55
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
50.54
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
169.63
+1.48%
FXO First Trust Financials AlphaDEX Fund
50.00
+1.48%
GXG Global X MSCI Colombia ETF
23.39
+1.48%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
139.51
+1.47%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.81
+1.44%
MDYG SPDR S&P 400 Mid Cap Growth ETF
85.43
+1.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.74
+1.43%
PAVE Global X U.S. Infrastructure Development ETF
38.76
+1.41%
XLU The Utilities Select Sector SPDR Fund
78.54
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
129.45
+1.38%
FV First Trust Dorsey Wright Focus 5 ETF
56.06
+1.36%
NURE Nuveen Short-Term REIT ETF
34.87
+1.36%
TUR iShares MSCI Turkey ETF
36.61
+1.33%
ONEY SPDR Russell 1000 Yield Focus ETF
110.41
+1.31%
PEXL Pacer US Export Leaders ETF
48.75
+1.31%
AUSF Global X Adaptive U.S. Factor ETF
41.91
+1.31%
IDU iShares U.S. Utilities ETF
99.62
+1.29%
SMH VanEck Semiconductor ETF
236.91
+1.29%
JVAL JPMorgan U.S. Value Factor ETF
42.57
+1.28%
FIW First Trust Water ETF
105.28
+1.28%
RDVY First Trust Rising Dividend Achievers ETF
57.24
+1.27%