LSE - Delayed Quote • USD
Vanguard Tax-Managed Funds - Vanguard FTSE Developed Markets ETF (0LME.L)
At close: April 26 at 6:24 PM GMT+1
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 26, 2024 | 48.73 | 48.87 | 48.73 | 48.78 | 48.78 | 173 |
Apr 25, 2024 | 48.06 | 48.53 | 48.01 | 48.53 | 48.53 | 366 |
Apr 24, 2024 | 48.89 | 48.89 | 48.56 | 48.74 | 48.74 | 5,959 |
Apr 23, 2024 | 48.51 | 48.84 | 48.50 | 48.84 | 48.84 | 160 |
Apr 22, 2024 | 48.15 | 48.42 | 48.13 | 48.42 | 48.42 | 4,643 |
Apr 19, 2024 | 47.87 | 48.03 | 47.75 | 47.90 | 47.90 | 321 |
Apr 18, 2024 | 48.00 | 48.11 | 47.91 | 47.91 | 47.91 | 141 |
Apr 17, 2024 | 48.08 | 48.08 | 47.72 | 47.81 | 47.81 | 148 |
Apr 16, 2024 | 47.75 | 47.93 | 47.69 | 47.78 | 47.78 | 273 |
Apr 15, 2024 | 49.06 | 49.10 | 48.40 | 48.40 | 48.40 | 595 |
Apr 12, 2024 | 48.74 | 48.84 | 48.55 | 48.55 | 48.55 | 663 |
Apr 11, 2024 | 49.45 | 49.45 | 48.87 | 49.36 | 49.36 | 822 |
Apr 10, 2024 | 49.24 | 49.38 | 49.06 | 49.06 | 49.06 | 19 |
Apr 9, 2024 | 50.18 | 50.18 | 50.04 | 50.06 | 50.06 | 66 |
Apr 8, 2024 | 49.98 | 50.01 | 49.85 | 49.97 | 49.97 | 4,967 |
Apr 5, 2024 | 49.48 | 49.76 | 49.48 | 49.64 | 49.64 | 108 |
Apr 4, 2024 | 50.27 | 50.27 | 50.16 | 50.16 | 50.16 | 2,705 |
Apr 3, 2024 | 49.80 | 49.96 | 49.80 | 49.91 | 49.91 | 90 |
Apr 2, 2024 | 49.62 | 49.64 | 49.51 | 49.56 | 49.56 | 2,945 |
Mar 28, 2024 | 50.12 | 50.24 | 50.12 | 50.14 | 50.14 | 329 |
Mar 27, 2024 | 50.06 | 50.12 | 50.04 | 50.10 | 50.10 | 1,500 |
Mar 26, 2024 | 50.11 | 50.11 | 50.04 | 50.08 | 50.08 | 306 |
Mar 25, 2024 | 49.84 | 50.03 | 49.83 | 49.98 | 49.98 | 3,369 |
Mar 22, 2024 | 50.02 | 50.02 | 49.94 | 49.96 | 49.96 | 365 |
Mar 21, 2024 | 50.17 | 50.24 | 50.15 | 50.16 | 50.16 | 974 |
Mar 20, 2024 | 49.52 | 50.01 | 49.52 | 50.01 | 50.01 | 688 |
Mar 19, 2024 | 49.38 | 49.58 | 49.35 | 49.56 | 49.56 | 763 |
Mar 18, 2024 | 49.62 | 49.62 | 49.45 | 49.51 | 49.51 | 459 |
Mar 15, 2024 | 0.29 Dividend | |||||
Mar 15, 2024 | 49.53 | 49.56 | 49.35 | 49.47 | 49.47 | 139 |
Mar 14, 2024 | 50.18 | 50.18 | 49.80 | 49.80 | 49.51 | 691 |
Mar 13, 2024 | 50.05 | 50.20 | 50.05 | 50.13 | 49.84 | 99 |
Mar 12, 2024 | 49.82 | 50.06 | 49.68 | 50.06 | 49.77 | 299 |
Mar 11, 2024 | 49.68 | 49.70 | 49.53 | 49.67 | 49.38 | 74 |
Mar 8, 2024 | 50.31 | 50.34 | 50.12 | 50.13 | 49.84 | 464 |
Mar 7, 2024 | 49.89 | 50.15 | 49.89 | 50.15 | 49.86 | 534 |
Mar 6, 2024 | 49.50 | 49.65 | 49.43 | 49.61 | 49.32 | 19 |
Mar 5, 2024 | 49.09 | 49.25 | 48.96 | 48.96 | 48.68 | 1,704 |
Mar 4, 2024 | 49.03 | 49.11 | 49.01 | 49.07 | 48.79 | 307 |
Mar 1, 2024 | 48.87 | 49.15 | 48.78 | 49.15 | 48.87 | 270 |
Feb 29, 2024 | 48.79 | 48.85 | 48.60 | 48.61 | 48.33 | 531 |
Feb 28, 2024 | 48.53 | 48.62 | 48.53 | 48.62 | 48.34 | 577 |
Feb 27, 2024 | 48.77 | 48.83 | 48.76 | 48.81 | 48.53 | 735 |
Feb 26, 2024 | 48.84 | 48.84 | 48.71 | 48.71 | 48.43 | 447 |
Feb 23, 2024 | 48.82 | 48.85 | 48.81 | 48.84 | 48.55 | 30 |
Feb 22, 2024 | 48.65 | 48.71 | 48.62 | 48.62 | 48.34 | 103 |
Feb 21, 2024 | 48.11 | 48.22 | 48.11 | 48.12 | 47.85 | 196 |
Feb 20, 2024 | 48.27 | 48.32 | 48.16 | 48.19 | 47.91 | 964 |
Feb 16, 2024 | 47.99 | 48.26 | 47.93 | 48.26 | 47.98 | 396 |
Feb 15, 2024 | 47.69 | 47.90 | 47.69 | 47.85 | 47.58 | 53 |
Feb 14, 2024 | 47.26 | 47.34 | 47.25 | 47.34 | 47.07 | 232 |
Feb 13, 2024 | 47.15 | 47.19 | 46.98 | 47.02 | 46.75 | 99 |
Feb 12, 2024 | 47.64 | 47.89 | 47.63 | 47.82 | 47.54 | 785 |
Feb 9, 2024 | 47.49 | 47.50 | 47.47 | 47.47 | 47.20 | 188 |
Feb 8, 2024 | 47.45 | 47.46 | 47.34 | 47.44 | 47.17 | 129 |
Feb 7, 2024 | 47.56 | 47.60 | 47.47 | 47.54 | 47.27 | 998 |
Feb 6, 2024 | 47.29 | 47.43 | 47.29 | 47.43 | 47.16 | 58 |
Feb 5, 2024 | 47.22 | 47.22 | 47.01 | 47.17 | 46.90 | 572 |
Feb 2, 2024 | 47.58 | 47.58 | 47.37 | 47.50 | 47.23 | 386 |
Feb 1, 2024 | 47.56 | 47.78 | 47.45 | 47.78 | 47.51 | 650 |
Jan 31, 2024 | 47.85 | 47.96 | 47.74 | 47.74 | 47.47 | 6,889 |
Jan 30, 2024 | 47.62 | 47.64 | 47.50 | 47.60 | 47.33 | 100 |
Jan 29, 2024 | 47.40 | 47.49 | 47.37 | 47.49 | 47.21 | 448 |
Jan 26, 2024 | 47.44 | 47.52 | 47.40 | 47.43 | 47.15 | 379 |
Jan 25, 2024 | 47.19 | 47.24 | 47.03 | 47.12 | 46.85 | 315 |
Jan 24, 2024 | 47.41 | 47.41 | 47.21 | 47.33 | 47.06 | 615 |
Jan 23, 2024 | 46.74 | 46.79 | 46.64 | 46.68 | 46.41 | 725 |
Jan 22, 2024 | 46.88 | 47.02 | 46.87 | 46.95 | 46.68 | 699 |
Jan 19, 2024 | 46.53 | 46.63 | 46.38 | 46.63 | 46.36 | 143 |
Jan 18, 2024 | 46.43 | 46.47 | 46.36 | 46.46 | 46.19 | 290 |
Jan 17, 2024 | 46.08 | 46.10 | 45.94 | 46.10 | 45.83 | 293 |
Jan 16, 2024 | 46.93 | 46.99 | 46.76 | 46.78 | 46.51 | 1,733 |
Jan 12, 2024 | 47.72 | 47.83 | 47.53 | 47.57 | 47.30 | 296 |
Jan 11, 2024 | 47.54 | 47.54 | 47.04 | 47.04 | 46.77 | 180 |
Jan 10, 2024 | 47.36 | 47.43 | 47.32 | 47.39 | 47.11 | 1,088 |
Jan 9, 2024 | 47.13 | 47.25 | 47.13 | 47.25 | 46.97 | 640 |
Jan 8, 2024 | 47.19 | 47.46 | 47.19 | 47.46 | 47.19 | 545 |
Jan 5, 2024 | 47.04 | 47.51 | 47.02 | 47.09 | 46.82 | 289 |
Jan 4, 2024 | 47.02 | 47.26 | 47.01 | 47.17 | 46.90 | 437 |
Jan 3, 2024 | 46.97 | 47.05 | 46.78 | 47.05 | 46.78 | 495 |
Jan 2, 2024 | 47.44 | 47.56 | 47.40 | 47.55 | 47.28 | 2,245 |
Dec 29, 2023 | 47.94 | 48.07 | 47.81 | 47.90 | 47.63 | 3,558 |
Dec 28, 2023 | 48.03 | 48.14 | 47.94 | 47.94 | 47.66 | 404 |
Dec 27, 2023 | 47.80 | 47.98 | 47.76 | 47.97 | 47.69 | 1,582 |
Dec 22, 2023 | 47.51 | 47.62 | 47.48 | 47.53 | 47.26 | 336 |
Dec 21, 2023 | 47.16 | 47.19 | 47.07 | 47.18 | 46.91 | 437 |
Dec 20, 2023 | 47.11 | 47.23 | 47.07 | 47.17 | 46.90 | 310 |
Dec 19, 2023 | 46.98 | 47.09 | 46.98 | 47.05 | 46.78 | 5,393 |
Dec 18, 2023 | 0.61 Dividend | |||||
Dec 18, 2023 | 46.73 | 46.74 | 46.55 | 46.63 | 46.36 | 381 |
Dec 15, 2023 | 47.35 | 47.40 | 47.18 | 47.18 | 46.30 | 196 |
Dec 14, 2023 | 47.52 | 47.76 | 47.44 | 47.69 | 46.81 | 637 |
Dec 13, 2023 | 46.43 | 46.67 | 46.25 | 46.67 | 45.81 | 318 |
Dec 12, 2023 | 46.33 | 46.35 | 46.17 | 46.27 | 45.41 | 109,972 |
Dec 11, 2023 | 46.26 | 46.42 | 46.26 | 46.42 | 45.56 | 215 |
Dec 8, 2023 | 46.06 | 46.36 | 46.04 | 46.31 | 45.45 | 51 |
Dec 7, 2023 | 46.01 | 46.12 | 45.95 | 46.12 | 45.26 | 215 |
Dec 6, 2023 | 46.30 | 46.39 | 46.27 | 46.35 | 45.48 | 315 |
Dec 5, 2023 | 45.87 | 45.97 | 45.84 | 45.92 | 45.06 | 873 |
Dec 4, 2023 | 45.98 | 46.10 | 45.94 | 46.03 | 45.17 | 1,466 |
Dec 1, 2023 | 45.89 | 46.43 | 45.89 | 46.41 | 45.55 | 354 |
Nov 30, 2023 | 45.85 | 45.95 | 45.79 | 45.92 | 45.06 | 753 |
Nov 29, 2023 | 45.99 | 46.03 | 45.87 | 46.02 | 45.16 | 536 |
Nov 28, 2023 | 45.72 | 45.94 | 45.70 | 45.87 | 45.02 | 101 |
Nov 27, 2023 | 45.79 | 45.80 | 45.70 | 45.80 | 44.95 | 561 |
Nov 24, 2023 | 45.74 | 45.91 | 45.74 | 45.90 | 45.05 | 3,450 |
Nov 22, 2023 | 45.59 | 45.60 | 45.37 | 45.54 | 44.70 | 841 |
Nov 21, 2023 | 45.69 | 45.71 | 45.48 | 45.48 | 44.63 | 254 |
Nov 20, 2023 | 45.49 | 45.72 | 45.48 | 45.69 | 44.84 | 486 |
Nov 17, 2023 | 45.36 | 45.51 | 45.30 | 45.51 | 44.66 | 41,714 |
Nov 16, 2023 | 44.93 | 45.09 | 44.86 | 44.91 | 44.07 | 195 |
Nov 15, 2023 | 45.11 | 45.22 | 45.05 | 45.08 | 44.24 | 370 |
Nov 14, 2023 | 44.68 | 45.00 | 44.68 | 44.92 | 44.08 | 288 |
Nov 13, 2023 | 43.62 | 43.91 | 43.62 | 43.91 | 43.09 | 388 |
Nov 10, 2023 | 43.58 | 43.58 | 43.37 | 43.54 | 42.73 | 2,437 |
Nov 9, 2023 | 43.99 | 44.05 | 43.99 | 44.05 | 43.23 | 196 |
Nov 8, 2023 | 43.77 | 43.78 | 43.60 | 43.60 | 42.79 | 83 |
Nov 7, 2023 | 43.68 | 43.78 | 43.61 | 43.68 | 42.87 | 141 |
Nov 6, 2023 | 44.31 | 44.31 | 44.08 | 44.08 | 43.26 | 497 |
Nov 3, 2023 | 44.08 | 44.24 | 44.08 | 44.24 | 43.42 | 1,380 |
Nov 2, 2023 | 43.41 | 43.59 | 43.33 | 43.59 | 42.78 | 259 |
Nov 1, 2023 | 42.37 | 42.58 | 42.37 | 42.37 | 41.58 | 3,300 |
Oct 31, 2023 | 42.13 | 42.29 | 42.08 | 42.18 | 41.40 | 431 |
Oct 30, 2023 | 42.09 | 42.13 | 41.91 | 42.13 | 41.34 | 455 |
Oct 27, 2023 | 42.00 | 42.00 | 41.54 | 41.54 | 40.77 | 387 |
Oct 26, 2023 | 41.87 | 41.95 | 41.59 | 41.59 | 40.82 | 138 |
Oct 25, 2023 | 42.21 | 42.21 | 41.98 | 42.04 | 41.26 | 580 |
Oct 24, 2023 | 42.31 | 42.44 | 42.27 | 42.27 | 41.48 | 836 |
Oct 23, 2023 | 42.00 | 42.33 | 41.87 | 42.33 | 41.54 | 739 |
Oct 20, 2023 | 42.43 | 42.47 | 42.24 | 42.31 | 41.52 | 292 |
Oct 19, 2023 | 42.80 | 42.81 | 42.74 | 42.79 | 41.99 | 55 |
Oct 18, 2023 | 43.32 | 43.32 | 43.07 | 43.12 | 42.32 | 145 |
Oct 17, 2023 | 43.30 | 43.80 | 43.28 | 43.80 | 42.99 | 3,811 |
Oct 16, 2023 | 43.38 | 43.60 | 43.38 | 43.60 | 42.79 | 546 |
Oct 13, 2023 | 43.57 | 43.62 | 43.20 | 43.20 | 42.40 | 140 |
Oct 12, 2023 | 44.15 | 44.15 | 43.62 | 43.62 | 42.81 | 437 |
Oct 11, 2023 | 44.17 | 44.17 | 43.85 | 43.85 | 43.03 | 185 |
Oct 10, 2023 | 43.80 | 43.95 | 43.73 | 43.90 | 43.08 | 108 |
Oct 9, 2023 | 42.99 | 43.30 | 42.98 | 43.30 | 42.49 | 661 |
Oct 6, 2023 | 42.81 | 43.34 | 42.59 | 43.34 | 42.53 | 505 |
Oct 5, 2023 | 42.77 | 42.86 | 42.72 | 42.74 | 41.94 | 111 |
Oct 4, 2023 | 42.57 | 42.57 | 42.22 | 42.42 | 41.63 | 613 |
Oct 3, 2023 | 42.73 | 42.73 | 42.40 | 42.40 | 41.61 | 1,259 |
Oct 2, 2023 | 43.42 | 43.42 | 42.94 | 42.97 | 42.17 | 521 |
Sep 29, 2023 | 44.23 | 44.23 | 43.73 | 43.73 | 42.92 | 1,046 |
Sep 28, 2023 | 43.63 | 43.96 | 43.61 | 43.85 | 43.03 | 125 |
Sep 27, 2023 | 43.72 | 43.72 | 43.44 | 43.44 | 42.63 | 379 |
Sep 26, 2023 | 43.85 | 43.93 | 43.64 | 43.67 | 42.85 | 444 |
Sep 25, 2023 | 44.07 | 44.23 | 44.01 | 44.23 | 43.41 | 519 |
Sep 22, 2023 | 44.71 | 44.71 | 44.62 | 44.64 | 43.81 | 132 |
Sep 21, 2023 | 44.61 | 44.72 | 44.51 | 44.51 | 43.68 | 369,271 |
Sep 20, 2023 | 45.42 | 45.65 | 45.42 | 45.65 | 44.80 | 189 |
Sep 19, 2023 | 45.22 | 45.25 | 45.17 | 45.18 | 44.34 | 574 |
Sep 18, 2023 | 0.31 Dividend | |||||
Sep 18, 2023 | 45.10 | 45.28 | 45.10 | 45.28 | 44.44 | 393 |
Sep 15, 2023 | 45.91 | 45.95 | 45.79 | 45.79 | 44.64 | 1,461 |
Sep 14, 2023 | 45.59 | 45.81 | 45.59 | 45.81 | 44.65 | 482 |
Sep 13, 2023 | 45.22 | 45.22 | 45.18 | 45.20 | 44.06 | 179 |
Sep 12, 2023 | 45.32 | 45.39 | 45.26 | 45.39 | 44.24 | 131 |
Sep 11, 2023 | 45.40 | 45.51 | 45.40 | 45.51 | 44.36 | 297 |
Sep 8, 2023 | 45.11 | 45.15 | 45.07 | 45.07 | 43.93 | 118 |
Sep 7, 2023 | 45.10 | 45.12 | 44.95 | 45.12 | 43.98 | 149 |
Sep 6, 2023 | 45.45 | 45.45 | 45.10 | 45.10 | 43.96 | 171 |
Sep 5, 2023 | 45.62 | 45.62 | 45.47 | 45.48 | 44.33 | 880 |
Sep 1, 2023 | 46.12 | 46.12 | 45.74 | 45.80 | 44.65 | 798 |
Aug 31, 2023 | 45.93 | 45.93 | 45.65 | 45.65 | 44.50 | 77 |
Aug 30, 2023 | 45.97 | 45.98 | 45.88 | 45.92 | 44.76 | 368 |
Aug 29, 2023 | 45.58 | 45.80 | 45.52 | 45.80 | 44.64 | 154 |
Aug 25, 2023 | 44.88 | 44.88 | 44.49 | 44.69 | 43.56 | 268 |
Aug 24, 2023 | 45.04 | 45.04 | 44.88 | 44.91 | 43.78 | 315 |
Aug 23, 2023 | 44.87 | 45.15 | 44.87 | 45.15 | 44.01 | 137 |
Aug 22, 2023 | 44.80 | 44.84 | 44.67 | 44.67 | 43.54 | 296 |
Aug 21, 2023 | 44.74 | 44.74 | 44.54 | 44.68 | 43.55 | 606 |
Aug 18, 2023 | 44.44 | 44.63 | 44.40 | 44.63 | 43.50 | 369 |
Aug 17, 2023 | 45.07 | 45.09 | 44.88 | 44.88 | 43.75 | 63 |
Aug 16, 2023 | 45.29 | 45.29 | 45.22 | 45.25 | 44.11 | 100 |
Aug 15, 2023 | 45.56 | 45.61 | 45.40 | 45.40 | 44.25 | 254 |
Aug 14, 2023 | 45.69 | 45.93 | 45.61 | 45.93 | 44.77 | 1,265 |
Aug 11, 2023 | 46.09 | 46.22 | 46.05 | 46.21 | 45.04 | 174 |
Aug 10, 2023 | 46.70 | 46.95 | 46.64 | 46.64 | 45.46 | 660 |
Aug 9, 2023 | 46.33 | 46.38 | 46.18 | 46.18 | 45.01 | 880 |
Aug 8, 2023 | 45.98 | 46.10 | 45.90 | 46.10 | 44.94 | 697 |
Aug 7, 2023 | 46.46 | 46.48 | 46.29 | 46.45 | 45.28 | 1,969 |
Aug 4, 2023 | 46.40 | 46.49 | 46.34 | 46.47 | 45.30 | 1,266 |
Aug 3, 2023 | 45.85 | 46.10 | 45.85 | 46.07 | 44.91 | 1,710 |
Aug 2, 2023 | 46.52 | 46.52 | 46.22 | 46.30 | 45.13 | 401 |
Aug 1, 2023 | 47.23 | 47.26 | 47.04 | 47.06 | 45.87 | 676 |
Jul 31, 2023 | 47.66 | 47.78 | 47.66 | 47.68 | 46.48 | 237,339 |
Jul 28, 2023 | 47.51 | 47.71 | 47.51 | 47.61 | 46.41 | 273 |
Jul 27, 2023 | 47.76 | 47.76 | 47.60 | 47.69 | 46.49 | 1,679 |
Jul 26, 2023 | 47.20 | 47.22 | 47.19 | 47.22 | 46.02 | 96 |
Jul 25, 2023 | 47.36 | 47.40 | 47.35 | 47.39 | 46.19 | 132 |
Jul 24, 2023 | 47.29 | 47.34 | 47.17 | 47.32 | 46.13 | 1,946 |
Jul 21, 2023 | 47.30 | 47.30 | 47.20 | 47.22 | 46.03 | 858 |
Jul 20, 2023 | 47.42 | 47.44 | 47.25 | 47.28 | 46.09 | 527 |
Jul 19, 2023 | 47.61 | 47.61 | 47.49 | 47.49 | 46.29 | 257 |
Jul 18, 2023 | 47.30 | 47.54 | 47.29 | 47.46 | 46.26 | 148 |
Jul 17, 2023 | 47.01 | 47.15 | 46.96 | 47.15 | 45.96 | 1,417 |
Jul 14, 2023 | 47.45 | 47.45 | 47.29 | 47.29 | 46.10 | 76 |
Jul 13, 2023 | 47.30 | 47.41 | 47.30 | 47.41 | 46.21 | 331 |
Jul 12, 2023 | 46.52 | 46.75 | 46.44 | 46.75 | 45.57 | 178 |
Jul 11, 2023 | 45.62 | 45.66 | 45.62 | 45.66 | 44.51 | 215 |
Jul 10, 2023 | 45.30 | 45.44 | 45.30 | 45.44 | 44.29 | 575 |
Jul 7, 2023 | 45.05 | 45.50 | 45.02 | 45.50 | 44.35 | 159 |
Jul 6, 2023 | 45.04 | 45.04 | 44.86 | 44.95 | 43.81 | 1,007 |
Jul 5, 2023 | 45.93 | 45.93 | 45.75 | 45.76 | 44.60 | 572 |
Jul 3, 2023 | 46.19 | 46.26 | 46.18 | 46.18 | 45.01 | 7,243 |
Jun 30, 2023 | 46.01 | 46.20 | 46.01 | 46.19 | 45.02 | 6,592 |
Jun 29, 2023 | 45.45 | 45.60 | 45.45 | 45.55 | 44.40 | 109 |
Jun 28, 2023 | 45.62 | 45.64 | 45.62 | 45.64 | 44.49 | 169 |
Jun 27, 2023 | 45.41 | 45.53 | 45.38 | 45.53 | 44.38 | 119 |
Jun 26, 2023 | 45.24 | 45.35 | 45.24 | 45.35 | 44.21 | 308 |
Jun 23, 2023 | 45.13 | 45.28 | 45.13 | 45.28 | 44.14 | 93 |
Jun 22, 2023 | 45.87 | 45.93 | 45.87 | 45.91 | 44.75 | 74 |
Jun 21, 2023 | 46.03 | 46.20 | 46.03 | 46.20 | 45.03 | 800 |
Jun 20, 2023 | 0.43 Dividend | |||||
Jun 20, 2023 | 46.21 | 46.21 | 46.04 | 46.19 | 45.02 | 788 |
Jun 16, 2023 | 47.49 | 47.49 | 47.35 | 47.35 | 46.15 | 71 |
Jun 15, 2023 | 46.88 | 47.10 | 46.86 | 47.10 | 45.91 | 6,227 |
Jun 14, 2023 | 47.03 | 47.07 | 47.03 | 47.07 | 45.88 | 97 |
Jun 13, 2023 | 46.77 | 46.81 | 46.74 | 46.79 | 45.61 | 209 |
Jun 12, 2023 | 46.20 | 46.22 | 46.16 | 46.22 | 45.05 | 924 |
Jun 9, 2023 | 46.15 | 46.18 | 46.09 | 46.09 | 44.93 | 111 |
Jun 8, 2023 | 45.81 | 45.96 | 45.81 | 45.96 | 44.80 | 137 |
Jun 7, 2023 | 45.99 | 46.07 | 45.79 | 45.80 | 44.64 | 1,367 |
Jun 6, 2023 | 45.78 | 46.00 | 45.78 | 46.00 | 44.84 | 225 |
Jun 5, 2023 | 45.90 | 45.90 | 45.76 | 45.80 | 44.64 | 192 |
Jun 2, 2023 | 45.93 | 45.96 | 45.91 | 45.91 | 44.75 | 47 |
Jun 1, 2023 | 44.85 | 45.30 | 44.85 | 45.30 | 44.16 | 5,390 |
May 31, 2023 | 44.63 | 44.70 | 44.33 | 44.41 | 43.29 | 1,925 |
May 30, 2023 | 45.39 | 45.39 | 45.01 | 45.03 | 43.89 | 857 |
May 26, 2023 | 45.23 | 45.46 | 45.22 | 45.43 | 44.28 | 417 |
May 25, 2023 | 45.09 | 45.09 | 44.97 | 45.06 | 43.92 | 164 |
May 24, 2023 | 45.87 | 45.87 | 45.14 | 45.15 | 44.01 | 50,254 |
May 23, 2023 | 46.08 | 46.13 | 46.01 | 46.13 | 44.97 | 2,918 |
May 22, 2023 | 46.39 | 46.50 | 46.38 | 46.50 | 45.33 | 237 |
May 19, 2023 | 46.39 | 46.41 | 46.35 | 46.38 | 45.21 | 87 |
May 18, 2023 | 46.09 | 46.09 | 45.91 | 45.91 | 44.75 | 558 |
May 17, 2023 | 45.99 | 46.09 | 45.91 | 46.09 | 44.92 | 291 |
May 16, 2023 | 46.28 | 46.30 | 46.04 | 46.08 | 44.92 | 336 |
May 15, 2023 | 46.23 | 46.32 | 46.17 | 46.32 | 45.15 | 1,056 |
May 12, 2023 | 46.23 | 46.25 | 45.95 | 45.95 | 44.79 | 483 |
May 11, 2023 | 46.06 | 46.12 | 45.84 | 46.12 | 44.96 | 403 |
May 10, 2023 | 46.56 | 46.56 | 46.08 | 46.08 | 44.92 | 1,940,434 |
May 9, 2023 | 46.28 | 46.42 | 46.27 | 46.42 | 45.25 | 252 |
May 5, 2023 | 46.13 | 46.54 | 46.13 | 46.54 | 45.37 | 385 |
May 4, 2023 | 45.86 | 46.01 | 45.77 | 45.93 | 44.77 | 684 |
May 3, 2023 | 45.97 | 46.17 | 45.97 | 46.17 | 45.00 | 688 |
May 2, 2023 | 45.91 | 45.91 | 45.65 | 45.72 | 44.56 | 544 |
Apr 28, 2023 | 46.03 | 46.36 | 46.03 | 46.35 | 45.18 | 521 |
Apr 27, 2023 | 45.92 | 46.10 | 45.92 | 46.10 | 44.94 | 307 |
Apr 26, 2023 | 46.03 | 46.03 | 45.91 | 46.01 | 44.85 | 545 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%