Nasdaq - Delayed Quote • USD
Vanguard FTSE All-Wld ex-US Idx Ins Plus (VFWPX)
As of 8:06 AM EDT. Market Open.
Currency in USD 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 22, 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | - |
Apr 19, 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
Apr 18, 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
Apr 17, 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
Apr 16, 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
Apr 15, 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
Apr 12, 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
Apr 11, 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
Apr 10, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
Apr 9, 2024 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | - |
Apr 8, 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
Apr 5, 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
Apr 4, 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
Apr 3, 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
Apr 2, 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
Apr 1, 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
Mar 28, 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
Mar 27, 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
Mar 26, 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
Mar 25, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
Mar 22, 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | - |
Mar 21, 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
Mar 20, 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
Mar 19, 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
Mar 18, 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
Mar 15, 2024 | 0.45 Dividend | |||||
Mar 15, 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
Mar 14, 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.17 | - |
Mar 13, 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 121.83 | - |
Mar 12, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.04 | - |
Mar 11, 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 120.98 | - |
Mar 8, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.35 | - |
Mar 7, 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 121.68 | - |
Mar 6, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.43 | - |
Mar 5, 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.04 | - |
Mar 4, 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 119.60 | - |
Mar 1, 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 119.87 | - |
Feb 29, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 118.61 | - |
Feb 28, 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.25 | - |
Feb 27, 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.11 | - |
Feb 26, 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 118.90 | - |
Feb 23, 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.13 | - |
Feb 22, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.06 | - |
Feb 21, 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 117.84 | - |
Feb 20, 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 117.62 | - |
Feb 16, 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.27 | - |
Feb 15, 2024 | 117.39 | 117.39 | 117.39 | 117.39 | 116.95 | - |
Feb 14, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.87 | - |
Feb 13, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 114.77 | - |
Feb 12, 2024 | 116.87 | 116.87 | 116.87 | 116.87 | 116.44 | - |
Feb 9, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.12 | - |
Feb 8, 2024 | 116.37 | 116.37 | 116.37 | 116.37 | 115.94 | - |
Feb 7, 2024 | 116.46 | 116.46 | 116.46 | 116.46 | 116.03 | - |
Feb 6, 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 115.84 | - |
Feb 5, 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 114.79 | - |
Feb 2, 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.29 | - |
Feb 1, 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 115.96 | - |
Jan 31, 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 114.84 | - |
Jan 30, 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.46 | - |
Jan 29, 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 115.85 | - |
Jan 26, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.27 | - |
Jan 25, 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 114.88 | - |
Jan 24, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 114.59 | - |
Jan 23, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.78 | - |
Jan 22, 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 113.65 | - |
Jan 19, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.78 | - |
Jan 18, 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.23 | - |
Jan 17, 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.31 | - |
Jan 16, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.78 | - |
Jan 12, 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.56 | - |
Jan 11, 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.15 | - |
Jan 10, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.07 | - |
Jan 9, 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 114.75 | - |
Jan 8, 2024 | 116.17 | 116.17 | 116.17 | 116.17 | 115.74 | - |
Jan 5, 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 114.91 | - |
Jan 4, 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 114.83 | - |
Jan 3, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 114.59 | - |
Jan 2, 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.46 | - |
Dec 29, 2023 | 117.20 | 117.20 | 117.20 | 117.20 | 116.76 | - |
Dec 28, 2023 | 116.97 | 116.97 | 116.97 | 116.97 | 116.54 | - |
Dec 27, 2023 | 116.91 | 116.91 | 116.91 | 116.91 | 116.48 | - |
Dec 26, 2023 | 115.96 | 115.96 | 115.96 | 115.96 | 115.53 | - |
Dec 22, 2023 | 115.51 | 115.51 | 115.51 | 115.51 | 115.08 | - |
Dec 21, 2023 | 115.57 | 115.57 | 115.57 | 115.57 | 115.14 | - |
Dec 20, 2023 | 113.88 | 113.88 | 113.88 | 113.88 | 113.46 | - |
Dec 19, 2023 | 115.22 | 115.22 | 115.22 | 115.22 | 114.79 | - |
Dec 18, 2023 | 114.29 | 114.29 | 114.29 | 114.29 | 113.87 | - |
Dec 15, 2023 | 1.76 Dividend | |||||
Dec 15, 2023 | 114.17 | 114.17 | 114.17 | 114.17 | 113.75 | - |
Dec 14, 2023 | 116.68 | 116.68 | 116.68 | 116.68 | 114.49 | - |
Dec 13, 2023 | 115.38 | 115.38 | 115.38 | 115.38 | 113.22 | - |
Dec 12, 2023 | 114.04 | 114.04 | 114.04 | 114.04 | 111.90 | - |
Dec 11, 2023 | 113.99 | 113.99 | 113.99 | 113.99 | 111.85 | - |
Dec 8, 2023 | 113.73 | 113.73 | 113.73 | 113.73 | 111.60 | - |
Dec 7, 2023 | 113.52 | 113.52 | 113.52 | 113.52 | 111.39 | - |
Dec 6, 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 110.93 | - |
Dec 5, 2023 | 112.90 | 112.90 | 112.90 | 112.90 | 110.78 | - |
Dec 4, 2023 | 113.32 | 113.32 | 113.32 | 113.32 | 111.19 | - |
Dec 1, 2023 | 114.16 | 114.16 | 114.16 | 114.16 | 112.02 | - |
Nov 30, 2023 | 113.35 | 113.35 | 113.35 | 113.35 | 111.22 | - |
Nov 29, 2023 | 113.21 | 113.21 | 113.21 | 113.21 | 111.09 | - |
Nov 28, 2023 | 113.18 | 113.18 | 113.18 | 113.18 | 111.06 | - |
Nov 27, 2023 | 112.86 | 112.86 | 112.86 | 112.86 | 110.74 | - |
Nov 24, 2023 | 113.18 | 113.18 | 113.18 | 113.18 | 111.06 | - |
Nov 22, 2023 | 112.60 | 112.60 | 112.60 | 112.60 | 110.49 | - |
Nov 21, 2023 | 112.53 | 112.53 | 112.53 | 112.53 | 110.42 | - |
Nov 20, 2023 | 113.01 | 113.01 | 113.01 | 113.01 | 110.89 | - |
Nov 17, 2023 | 112.32 | 112.32 | 112.32 | 112.32 | 110.21 | - |
Nov 16, 2023 | 111.21 | 111.21 | 111.21 | 111.21 | 109.12 | - |
Nov 15, 2023 | 111.62 | 111.62 | 111.62 | 111.62 | 109.53 | - |
Nov 14, 2023 | 111.24 | 111.24 | 111.24 | 111.24 | 109.15 | - |
Nov 13, 2023 | 108.69 | 108.69 | 108.69 | 108.69 | 106.65 | - |
Nov 10, 2023 | 108.54 | 108.54 | 108.54 | 108.54 | 106.50 | - |
Nov 9, 2023 | 108.01 | 108.01 | 108.01 | 108.01 | 105.98 | - |
Nov 8, 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 106.22 | - |
Nov 7, 2023 | 108.54 | 108.54 | 108.54 | 108.54 | 106.50 | - |
Nov 6, 2023 | 109.18 | 109.18 | 109.18 | 109.18 | 107.13 | - |
Nov 3, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 106.95 | - |
Nov 2, 2023 | 107.65 | 107.65 | 107.65 | 107.65 | 105.63 | - |
Nov 1, 2023 | 105.62 | 105.62 | 105.62 | 105.62 | 103.64 | - |
Oct 31, 2023 | 104.58 | 104.58 | 104.58 | 104.58 | 102.62 | - |
Oct 30, 2023 | 104.57 | 104.57 | 104.57 | 104.57 | 102.61 | - |
Oct 27, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 101.56 | - |
Oct 26, 2023 | 103.70 | 103.70 | 103.70 | 103.70 | 101.75 | - |
Oct 25, 2023 | 104.35 | 104.35 | 104.35 | 104.35 | 102.39 | - |
Oct 24, 2023 | 105.15 | 105.15 | 105.15 | 105.15 | 103.18 | - |
Oct 23, 2023 | 104.62 | 104.62 | 104.62 | 104.62 | 102.66 | - |
Oct 20, 2023 | 104.65 | 104.65 | 104.65 | 104.65 | 102.69 | - |
Oct 19, 2023 | 105.77 | 105.77 | 105.77 | 105.77 | 103.79 | - |
Oct 18, 2023 | 106.57 | 106.57 | 106.57 | 106.57 | 104.57 | - |
Oct 17, 2023 | 108.19 | 108.19 | 108.19 | 108.19 | 106.16 | - |
Oct 16, 2023 | 108.15 | 108.15 | 108.15 | 108.15 | 106.12 | - |
Oct 13, 2023 | 107.56 | 107.56 | 107.56 | 107.56 | 105.54 | - |
Oct 12, 2023 | 108.48 | 108.48 | 108.48 | 108.48 | 106.44 | - |
Oct 11, 2023 | 109.26 | 109.26 | 109.26 | 109.26 | 107.21 | - |
Oct 10, 2023 | 108.74 | 108.74 | 108.74 | 108.74 | 106.70 | - |
Oct 9, 2023 | 107.22 | 107.22 | 107.22 | 107.22 | 105.21 | - |
Oct 6, 2023 | 107.41 | 107.41 | 107.41 | 107.41 | 105.39 | - |
Oct 5, 2023 | 106.27 | 106.27 | 106.27 | 106.27 | 104.28 | - |
Oct 4, 2023 | 105.60 | 105.60 | 105.60 | 105.60 | 103.62 | - |
Oct 3, 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 103.67 | - |
Oct 2, 2023 | 107.01 | 107.01 | 107.01 | 107.01 | 105.00 | - |
Sep 29, 2023 | 108.23 | 108.23 | 108.23 | 108.23 | 106.20 | - |
Sep 28, 2023 | 108.39 | 108.39 | 108.39 | 108.39 | 106.36 | - |
Sep 27, 2023 | 107.81 | 107.81 | 107.81 | 107.81 | 105.79 | - |
Sep 26, 2023 | 107.93 | 107.93 | 107.93 | 107.93 | 105.91 | - |
Sep 25, 2023 | 109.32 | 109.32 | 109.32 | 109.32 | 107.27 | - |
Sep 22, 2023 | 109.73 | 109.73 | 109.73 | 109.73 | 107.67 | - |
Sep 21, 2023 | 109.48 | 109.48 | 109.48 | 109.48 | 107.43 | - |
Sep 20, 2023 | 111.18 | 111.18 | 111.18 | 111.18 | 109.09 | - |
Sep 19, 2023 | 111.57 | 111.57 | 111.57 | 111.57 | 109.48 | - |
Sep 18, 2023 | 111.54 | 111.54 | 111.54 | 111.54 | 109.45 | - |
Sep 15, 2023 | 0.63 Dividend | |||||
Sep 15, 2023 | 111.97 | 111.97 | 111.97 | 111.97 | 109.87 | - |
Sep 14, 2023 | 112.84 | 112.84 | 112.84 | 112.84 | 110.11 | - |
Sep 13, 2023 | 111.61 | 111.61 | 111.61 | 111.61 | 108.91 | - |
Sep 12, 2023 | 111.80 | 111.80 | 111.80 | 111.80 | 109.09 | - |
Sep 11, 2023 | 112.07 | 112.07 | 112.07 | 112.07 | 109.35 | - |
Sep 8, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 108.31 | - |
Sep 7, 2023 | 111.09 | 111.09 | 111.09 | 111.09 | 108.40 | - |
Sep 6, 2023 | 111.73 | 111.73 | 111.73 | 111.73 | 109.02 | - |
Sep 5, 2023 | 112.12 | 112.12 | 112.12 | 112.12 | 109.40 | - |
Sep 1, 2023 | 112.85 | 112.85 | 112.85 | 112.85 | 110.12 | - |
Aug 31, 2023 | 112.46 | 112.46 | 112.46 | 112.46 | 109.73 | - |
Aug 30, 2023 | 113.15 | 113.15 | 113.15 | 113.15 | 110.41 | - |
Aug 29, 2023 | 113.28 | 113.28 | 113.28 | 113.28 | 110.54 | - |
Aug 28, 2023 | 111.72 | 111.72 | 111.72 | 111.72 | 109.01 | - |
Aug 25, 2023 | 110.63 | 110.63 | 110.63 | 110.63 | 107.95 | - |
Aug 24, 2023 | 110.27 | 110.27 | 110.27 | 110.27 | 107.60 | - |
Aug 23, 2023 | 111.35 | 111.35 | 111.35 | 111.35 | 108.65 | - |
Aug 22, 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 107.53 | - |
Aug 21, 2023 | 110.29 | 110.29 | 110.29 | 110.29 | 107.62 | - |
Aug 18, 2023 | 110.02 | 110.02 | 110.02 | 110.02 | 107.35 | - |
Aug 17, 2023 | 110.34 | 110.34 | 110.34 | 110.34 | 107.67 | - |
Aug 16, 2023 | 110.83 | 110.83 | 110.83 | 110.83 | 108.14 | - |
Aug 15, 2023 | 111.67 | 111.67 | 111.67 | 111.67 | 108.96 | - |
Aug 14, 2023 | 112.96 | 112.96 | 112.96 | 112.96 | 110.22 | - |
Aug 11, 2023 | 113.51 | 113.51 | 113.51 | 113.51 | 110.76 | - |
Aug 10, 2023 | 114.46 | 114.46 | 114.46 | 114.46 | 111.69 | - |
Aug 9, 2023 | 114.03 | 114.03 | 114.03 | 114.03 | 111.27 | - |
Aug 8, 2023 | 113.92 | 113.92 | 113.92 | 113.92 | 111.16 | - |
Aug 7, 2023 | 114.86 | 114.86 | 114.86 | 114.86 | 112.08 | - |
Aug 4, 2023 | 114.24 | 114.24 | 114.24 | 114.24 | 111.47 | - |
Aug 3, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 111.24 | - |
Aug 2, 2023 | 114.26 | 114.26 | 114.26 | 114.26 | 111.49 | - |
Aug 1, 2023 | 116.58 | 116.58 | 116.58 | 116.58 | 113.76 | - |
Jul 31, 2023 | 117.75 | 117.75 | 117.75 | 117.75 | 114.90 | - |
Jul 28, 2023 | 117.60 | 117.60 | 117.60 | 117.60 | 114.75 | - |
Jul 27, 2023 | 116.49 | 116.49 | 116.49 | 116.49 | 113.67 | - |
Jul 26, 2023 | 116.91 | 116.91 | 116.91 | 116.91 | 114.08 | - |
Jul 25, 2023 | 116.71 | 116.71 | 116.71 | 116.71 | 113.88 | - |
Jul 24, 2023 | 116.10 | 116.10 | 116.10 | 116.10 | 113.29 | - |
Jul 21, 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 113.09 | - |
Jul 20, 2023 | 115.81 | 115.81 | 115.81 | 115.81 | 113.00 | - |
Jul 19, 2023 | 116.44 | 116.44 | 116.44 | 116.44 | 113.62 | - |
Jul 18, 2023 | 116.48 | 116.48 | 116.48 | 116.48 | 113.66 | - |
Jul 17, 2023 | 116.13 | 116.13 | 116.13 | 116.13 | 113.32 | - |
Jul 14, 2023 | 116.23 | 116.23 | 116.23 | 116.23 | 113.41 | - |
Jul 13, 2023 | 116.74 | 116.74 | 116.74 | 116.74 | 113.91 | - |
Jul 12, 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 112.12 | - |
Jul 11, 2023 | 112.97 | 112.97 | 112.97 | 112.97 | 110.23 | - |
Jul 10, 2023 | 111.90 | 111.90 | 111.90 | 111.90 | 109.19 | - |
Jul 7, 2023 | 111.66 | 111.66 | 111.66 | 111.66 | 108.95 | - |
Jul 6, 2023 | 110.99 | 110.99 | 110.99 | 110.99 | 108.30 | - |
Jul 5, 2023 | 112.89 | 112.89 | 112.89 | 112.89 | 110.15 | - |
Jul 3, 2023 | 113.85 | 113.85 | 113.85 | 113.85 | 111.09 | - |
Jun 30, 2023 | 113.47 | 113.47 | 113.47 | 113.47 | 110.72 | - |
Jun 29, 2023 | 112.29 | 112.29 | 112.29 | 112.29 | 109.57 | - |
Jun 28, 2023 | 112.55 | 112.55 | 112.55 | 112.55 | 109.82 | - |
Jun 27, 2023 | 112.58 | 112.58 | 112.58 | 112.58 | 109.85 | - |
Jun 26, 2023 | 111.69 | 111.69 | 111.69 | 111.69 | 108.98 | - |
Jun 23, 2023 | 111.52 | 111.52 | 111.52 | 111.52 | 108.82 | - |
Jun 22, 2023 | 113.19 | 113.19 | 113.19 | 113.19 | 110.45 | - |
Jun 21, 2023 | 113.73 | 113.73 | 113.73 | 113.73 | 110.97 | - |
Jun 20, 2023 | 113.83 | 113.83 | 113.83 | 113.83 | 111.07 | - |
Jun 16, 2023 | 1.27 Dividend | |||||
Jun 16, 2023 | 115.37 | 115.37 | 115.37 | 115.37 | 112.57 | - |
Jun 15, 2023 | 116.84 | 116.84 | 116.84 | 116.84 | 112.77 | - |
Jun 14, 2023 | 115.68 | 115.68 | 115.68 | 115.68 | 111.65 | - |
Jun 13, 2023 | 115.17 | 115.17 | 115.17 | 115.17 | 111.16 | - |
Jun 12, 2023 | 114.28 | 114.28 | 114.28 | 114.28 | 110.30 | - |
Jun 9, 2023 | 113.76 | 113.76 | 113.76 | 113.76 | 109.80 | - |
Jun 8, 2023 | 113.69 | 113.69 | 113.69 | 113.69 | 109.73 | - |
Jun 7, 2023 | 112.79 | 112.79 | 112.79 | 112.79 | 108.86 | - |
Jun 6, 2023 | 113.48 | 113.48 | 113.48 | 113.48 | 109.53 | - |
Jun 5, 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 108.79 | - |
Jun 2, 2023 | 112.91 | 112.91 | 112.91 | 112.91 | 108.98 | - |
Jun 1, 2023 | 111.42 | 111.42 | 111.42 | 111.42 | 107.54 | - |
May 31, 2023 | 109.85 | 109.85 | 109.85 | 109.85 | 106.03 | - |
May 30, 2023 | 110.96 | 110.96 | 110.96 | 110.96 | 107.10 | - |
May 26, 2023 | 111.95 | 111.95 | 111.95 | 111.95 | 108.05 | - |
May 25, 2023 | 110.76 | 110.76 | 110.76 | 110.76 | 106.91 | - |
May 24, 2023 | 111.07 | 111.07 | 111.07 | 111.07 | 107.20 | - |
May 23, 2023 | 112.44 | 112.44 | 112.44 | 112.44 | 108.53 | - |
May 22, 2023 | 113.87 | 113.87 | 113.87 | 113.87 | 109.91 | - |
May 19, 2023 | 113.57 | 113.57 | 113.57 | 113.57 | 109.62 | - |
May 18, 2023 | 113.20 | 113.20 | 113.20 | 113.20 | 109.26 | - |
May 17, 2023 | 113.46 | 113.46 | 113.46 | 113.46 | 109.51 | - |
May 16, 2023 | 113.04 | 113.04 | 113.04 | 113.04 | 109.11 | - |
May 15, 2023 | 113.93 | 113.93 | 113.93 | 113.93 | 109.96 | - |
May 12, 2023 | 112.87 | 112.87 | 112.87 | 112.87 | 108.94 | - |
May 11, 2023 | 113.32 | 113.32 | 113.32 | 113.32 | 109.38 | - |
May 10, 2023 | 113.81 | 113.81 | 113.81 | 113.81 | 109.85 | - |
May 9, 2023 | 113.88 | 113.88 | 113.88 | 113.88 | 109.92 | - |
May 8, 2023 | 114.33 | 114.33 | 114.33 | 114.33 | 110.35 | - |
May 5, 2023 | 114.17 | 114.17 | 114.17 | 114.17 | 110.20 | - |
May 4, 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 108.79 | - |
May 3, 2023 | 112.59 | 112.59 | 112.59 | 112.59 | 108.67 | - |
May 2, 2023 | 112.44 | 112.44 | 112.44 | 112.44 | 108.53 | - |
May 1, 2023 | 113.42 | 113.42 | 113.42 | 113.42 | 109.47 | - |
Apr 28, 2023 | 113.68 | 113.68 | 113.68 | 113.68 | 109.72 | - |
Apr 27, 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 109.55 | - |
Apr 26, 2023 | 112.22 | 112.22 | 112.22 | 112.22 | 108.31 | - |
Apr 25, 2023 | 112.19 | 112.19 | 112.19 | 112.19 | 108.29 | - |
Apr 24, 2023 | 113.81 | 113.81 | 113.81 | 113.81 | 109.85 | - |
Related Tickers
FIKGX Fidelity Advisor Semiconductors Z
75.09
+2.09%
FELAX Fidelity Advisor Semiconductors A
69.28
+2.09%
FELIX Fidelity Advisor Semiconductors I
74.93
+2.08%
FELTX Fidelity Advisor Semiconductors M
64.67
+2.08%
FELCX Fidelity Advisor Semiconductors C
55.41
+2.08%
FSELX Fidelity Select Semiconductors
27.51
+2.08%
FSEAX Fidelity Emerging Asia
40.59
+2.01%
FERIX Fidelity Advisor Emerging Asia I
41.24
+2.00%
FIQPX Fidelity Advisor Emerging Asia Z
41.24
+2.00%
APHYX Artisan Developing World Fund
17.86
+2.00%
FEAAX Fidelity Advisor Emerging Asia A
39.32
+2.00%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
300.49
+2.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
416.01
+2.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
416.13
+2.00%
FEATX Fidelity Advisor Emerging Asia M
37.50
+1.99%
FERCX Fidelity Advisor Emerging Asia C
33.44
+1.98%
ARTYX Artisan Developing World Investor
17.55
+1.98%
UOPSX ProFunds UltraNASDAQ-100 Svc
56.93
+1.97%
UOPIX ProFunds UltraNASDAQ-100 Inv
82.52
+1.96%
APDYX Artisan Developing World Fund
17.74
+1.95%
WWWFX Kinetics Internet No Load
76.25
+1.94%
KINAX Kinetics Internet Adv A
68.90
+1.94%
KINCX Kinetics Internet Adv C
56.37
+1.93%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
67.35
+1.86%
FPBFX Fidelity Pacific Basin Fund
28.61
+1.85%
RYSIX Rydex Electronics Inv
377.79
+1.82%
RYSCX Rydex Electronics C
290.86
+1.82%
RYSAX Rydex Electronics H
332.90
+1.82%
RYELX Rydex Electronics Fund
343.58
+1.82%
UMPIX ProFunds UltraMid Cap Inv
59.74
+1.81%
UMPSX ProFunds UltraMid Cap Svc
46.09
+1.79%
FSLBX Fidelity Select Brokerage & Inv Mgmt
141.58
+1.76%
BIPIX ProFunds Biotechnology UltraSector Inv
54.82
+1.74%
BIPSX ProFunds Biotechnology UltraSector Svc
34.52
+1.74%
BIEAX Brandes International Equity A
20.37
+1.60%
FIQLX Fidelity Advisor Japan Z
15.97
+1.59%
FJPNX Fidelity Japan
16.01
+1.59%
BIECX Brandes International Equity C
19.92
+1.58%
BIIEX Brandes International Equity I
20.59
+1.58%
FJPCX Fidelity Advisor Japan C
15.48
+1.57%
FJPIX Fidelity Advisor Japan I
16.14
+1.57%
BIERX Brandes International Equity R6
20.77
+1.56%
CCWSX Baird Chautauqua International Gr Inv
17.09
+1.54%
FJPTX Fidelity Advisor Japan M
15.78
+1.54%
FPJAX Fidelity Japan Fund
15.88
+1.53%
CCWIX Baird Chautauqua International Gr Instl
17.23
+1.53%
CCGIX Baird Chautauqua Global Growth Instl
21.60
+1.50%
CWVCX Calvert International Equity C
18.36
+1.49%
CWVGX Calvert International Equity A
21.97
+1.48%
VTRIX Vanguard International Value Inv
40.63
+1.47%
CCGSX Baird Chautauqua Global Growth Inv
21.35
+1.47%
CIESX Calvert International Equity R6
23.60
+1.46%
FGFCX Federated Hermes International Leaders C
33.35
+1.46%
WCMSX WCM International Small Cap Growth Instl
19.47
+1.46%
CWVIX Calvert International Equity I
23.66
+1.46%
DODFX Dodge & Cox International Stock Fund
49.65
+1.45%
PWIYX PACE International Equity Y
17.49
+1.45%
FATEX Fidelity Advisor Technology M
90.25
+1.45%
FATIX Fidelity Advisor Technology I
112.12
+1.45%
FIKHX Fidelity Advisor Technology Z
112.13
+1.45%
FGFRX Federated Hermes Intl Leaders R
36.45
+1.45%
PWGAX PACE International Equity A
17.60
+1.44%
FADTX Fidelity Advisor Technology A
99.31
+1.44%
FGRSX Federated Hermes Intl Leaders R6
36.72
+1.44%
FGFAX Federated Hermes International Leaders A
36.73
+1.44%
FTHCX Fidelity Advisor Technology C
72.77
+1.44%
FGFLX Federated Hermes Intl Leaders IS
36.77
+1.43%
FSPTX Fidelity Select Technology
29.70
+1.43%
NAIGX Nuveen International Value A
27.61
+1.43%
VWILX Vanguard International Growth Adm
102.58
+1.42%
NGRRX Nuveen International Value I
27.81
+1.42%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.14
+1.42%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
41.49
+1.42%
VWIGX Vanguard International Growth Inv
32.25
+1.42%
FTMKX Fidelity Advisor Focused Em Mkts M
28.87
+1.40%
NCIGX Nuveen International Value C
26.08
+1.40%
SCVEX Hartford Schroders International Stock Fund
17.43
+1.40%
PCIEX PACE International Equity P
17.43
+1.40%
HSWRX Hartford Schroders International Stk R3
16.72
+1.39%
FAMKX Fidelity Advisor Focused Em Mkts A
29.18
+1.39%
HSWSX Hartford Schroders International Stk R4
16.81
+1.39%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.25
+1.39%
SCIJX Hartford Schroders International Stk SDR
16.84
+1.38%
SCIEX Hartford Schroders International Stk I
16.84
+1.38%
HSWTX Hartford Schroders International Stk R5
16.85
+1.38%
FIMKX Fidelity Advisor Focused Em Mkts I
29.31
+1.38%
HSWFX Hartford Schroders International Stk F
16.86
+1.38%
HSWYX Hartford Schroders International Stk Y
16.89
+1.38%
AFCGX American Century Focused Intl Gr G
16.38
+1.36%
MSEIX AMG Veritas Asia Pacific I
61.20
+1.36%
HSWCX Hartford Schroders International Stk C
16.47
+1.35%
FACGX Fidelity Advisor Growth Opps C
111.05
+1.35%
MIPTX Matthews Pacific Tiger Fund
18.01
+1.35%
MAPTX Matthews Pacific Tiger Investor
18.01
+1.35%
CNPIX Consumer Staples UltraSector ProFund Inv
70.59
+1.35%
FZAHX Fidelity Advisor Growth Opportunities Fund
156.38
+1.35%
FAGCX Fidelity Advisor Growth Opps I
154.13
+1.35%
FAGOX Fidelity Advisor Growth Opps M
136.25
+1.35%
MGSEX AMG Veritas Asia Pacific N
55.77
+1.34%
AFCNX American Century Focused Intl Gr Inv
15.83
+1.34%