XETRA - Delayed Quote • EUR
Vanguard ESG Global All Cap UCITS ETF (USD) Accumulating (V3AA.DE)
At close: April 26 at 5:36 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.34 | 5.37 | 5.32 | 5.37 | 5.37 | 62,631 |
| Apr 25, 2024 | 5.30 | 5.30 | 5.25 | 5.26 | 5.26 | 19,859 |
| Apr 24, 2024 | 5.36 | 5.36 | 5.32 | 5.33 | 5.33 | 25,277 |
| Apr 23, 2024 | 5.30 | 5.33 | 5.29 | 5.32 | 5.32 | 33,463 |
| Apr 22, 2024 | 5.26 | 5.28 | 5.25 | 5.26 | 5.26 | 62,297 |
| Apr 19, 2024 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | 26,337 |
| Apr 18, 2024 | 5.31 | 5.32 | 5.28 | 5.32 | 5.32 | 11,169 |
| Apr 17, 2024 | 5.32 | 5.34 | 5.30 | 5.30 | 5.30 | 23,417 |
| Apr 16, 2024 | 5.35 | 5.35 | 5.31 | 5.33 | 5.33 | 63,207 |
| Apr 15, 2024 | 5.43 | 5.45 | 5.41 | 5.42 | 5.42 | 35,677 |
| Apr 12, 2024 | 5.47 | 5.48 | 5.43 | 5.43 | 5.43 | 30,140 |
| Apr 11, 2024 | 5.43 | 5.43 | 5.40 | 5.42 | 5.42 | 32,562 |
| Apr 10, 2024 | 5.44 | 5.44 | 5.38 | 5.41 | 5.41 | 44,126 |
| Apr 9, 2024 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | 26,634 |
| Apr 8, 2024 | 5.41 | 5.43 | 5.40 | 5.41 | 5.41 | 36,879 |
| Apr 5, 2024 | 5.38 | 5.41 | 5.36 | 5.40 | 5.40 | 84,872 |
| Apr 4, 2024 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | 68,831 |
| Apr 3, 2024 | 5.43 | 5.44 | 5.42 | 5.43 | 5.43 | 38,963 |
| Apr 2, 2024 | 5.51 | 5.51 | 5.42 | 5.43 | 5.43 | 217,113 |
| Mar 28, 2024 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 10,796 |
| Mar 27, 2024 | 5.46 | 5.46 | 5.44 | 5.45 | 5.45 | 19,861 |
| Mar 26, 2024 | 5.45 | 5.46 | 5.44 | 5.45 | 5.45 | 22,403 |
| Mar 25, 2024 | 5.46 | 5.46 | 5.43 | 5.44 | 5.44 | 24,259 |
| Mar 22, 2024 | 5.47 | 5.49 | 5.45 | 5.46 | 5.46 | 44,716 |
| Mar 21, 2024 | 5.43 | 5.47 | 5.43 | 5.47 | 5.47 | 31,896 |
| Mar 20, 2024 | 5.37 | 5.39 | 5.37 | 5.38 | 5.38 | 7,126 |
| Mar 19, 2024 | 5.36 | 5.38 | 5.34 | 5.38 | 5.38 | 27,555 |
| Mar 18, 2024 | 5.35 | 5.37 | 5.33 | 5.36 | 5.36 | 31,694 |
| Mar 15, 2024 | 5.36 | 5.38 | 5.32 | 5.33 | 5.33 | 73,642 |
| Mar 14, 2024 | 5.36 | 5.38 | 5.35 | 5.35 | 5.35 | 36,266 |
| Mar 13, 2024 | 5.38 | 5.38 | 5.35 | 5.36 | 5.36 | 52,679 |
| Mar 12, 2024 | 5.35 | 5.38 | 5.33 | 5.36 | 5.36 | 13,059 |
| Mar 11, 2024 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | 18,713 |
| Mar 8, 2024 | 5.37 | 5.39 | 5.35 | 5.35 | 5.35 | 30,008 |
| Mar 7, 2024 | 5.32 | 5.36 | 5.32 | 5.35 | 5.35 | 7,146 |
| Mar 6, 2024 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | 19,197 |
| Mar 5, 2024 | 5.35 | 5.35 | 5.30 | 5.31 | 5.31 | 76,670 |
| Mar 4, 2024 | 5.37 | 5.38 | 5.35 | 5.35 | 5.35 | 52,355 |
| Mar 1, 2024 | 5.36 | 5.37 | 5.33 | 5.35 | 5.35 | 81,022 |
| Feb 29, 2024 | 5.31 | 5.32 | 5.28 | 5.31 | 5.31 | 12,485 |
| Feb 28, 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | 10,664 |
| Feb 27, 2024 | 5.30 | 5.32 | 5.30 | 5.31 | 5.31 | 21,651 |
| Feb 26, 2024 | 5.32 | 5.34 | 5.30 | 5.31 | 5.31 | 50,761 |
| Feb 23, 2024 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | 54,719 |
| Feb 22, 2024 | 5.30 | 5.32 | 5.27 | 5.31 | 5.31 | 36,923 |
| Feb 21, 2024 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 51,134 |
| Feb 20, 2024 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | 29,664 |
| Feb 19, 2024 | 5.26 | 5.29 | 5.26 | 5.29 | 5.29 | 34,414 |
| Feb 16, 2024 | 5.31 | 5.32 | 5.28 | 5.30 | 5.30 | 32,248 |
| Feb 15, 2024 | 5.29 | 5.30 | 5.27 | 5.28 | 5.28 | 53,693 |
| Feb 14, 2024 | 5.25 | 5.27 | 5.24 | 5.25 | 5.25 | 18,854 |
| Feb 13, 2024 | 5.29 | 5.29 | 5.22 | 5.24 | 5.24 | 39,548 |
| Feb 12, 2024 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 29,907 |
| Feb 9, 2024 | 5.25 | 5.26 | 5.24 | 5.25 | 5.25 | 31,481 |
| Feb 8, 2024 | 5.24 | 5.25 | 5.23 | 5.24 | 5.24 | 31,769 |
| Feb 7, 2024 | 5.22 | 5.25 | 5.21 | 5.23 | 5.23 | 30,564 |
| Feb 6, 2024 | 5.20 | 5.22 | 5.20 | 5.21 | 5.21 | 6,900 |
| Feb 5, 2024 | 5.19 | 5.20 | 5.18 | 5.19 | 5.19 | 35,937 |
| Feb 2, 2024 | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | 57,933 |
| Feb 1, 2024 | 5.12 | 5.13 | 5.09 | 5.09 | 5.09 | 97,645 |
| Jan 31, 2024 | 5.15 | 5.16 | 5.11 | 5.12 | 5.12 | 12,148 |
| Jan 30, 2024 | 5.17 | 5.18 | 5.14 | 5.16 | 5.16 | 23,656 |
| Jan 29, 2024 | 5.13 | 5.15 | 5.13 | 5.14 | 5.14 | 19,772 |
| Jan 26, 2024 | 5.12 | 5.14 | 5.11 | 5.13 | 5.13 | 15,920 |
| Jan 25, 2024 | 5.10 | 5.13 | 5.09 | 5.13 | 5.13 | 42,753 |
| Jan 24, 2024 | 5.10 | 5.12 | 5.09 | 5.11 | 5.11 | 26,095 |
| Jan 23, 2024 | 5.06 | 5.09 | 5.06 | 5.08 | 5.08 | 14,483 |
| Jan 22, 2024 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 13,034 |
| Jan 19, 2024 | 5.00 | 5.03 | 5.00 | 5.01 | 5.01 | 68,930 |
| Jan 18, 2024 | 4.97 | 4.99 | 4.96 | 4.99 | 4.99 | 24,773 |
| Jan 17, 2024 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | 14,277 |
| Jan 16, 2024 | 4.98 | 5.02 | 4.98 | 5.01 | 5.01 | 51,342 |
| Jan 15, 2024 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | 71,918 |
| Jan 12, 2024 | 4.99 | 5.02 | 4.99 | 5.00 | 5.00 | 9,915 |
| Jan 11, 2024 | 5.00 | 5.01 | 4.96 | 4.96 | 4.96 | 7,838 |
| Jan 10, 2024 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 38,876 |
| Jan 9, 2024 | 4.97 | 4.98 | 4.96 | 4.98 | 4.98 | 61,747 |
| Jan 8, 2024 | 4.93 | 4.94 | 4.91 | 4.94 | 4.94 | 43,067 |
| Jan 5, 2024 | 4.93 | 4.94 | 4.91 | 4.93 | 4.93 | 26,287 |
| Jan 4, 2024 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | 68,281 |
| Jan 3, 2024 | 4.97 | 4.98 | 4.94 | 4.94 | 4.94 | 41,645 |
| Jan 2, 2024 | 4.99 | 4.99 | 4.96 | 4.97 | 4.97 | 113,693 |
| Dec 29, 2023 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | 27,349 |
| Dec 28, 2023 | 4.97 | 4.98 | 4.95 | 4.98 | 4.98 | 18,599 |
| Dec 27, 2023 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | 35,895 |
| Dec 22, 2023 | 4.94 | 4.96 | 4.93 | 4.96 | 4.96 | 40,865 |
| Dec 21, 2023 | 4.95 | 4.95 | 4.92 | 4.95 | 4.95 | 37,138 |
| Dec 20, 2023 | 4.98 | 4.98 | 4.96 | 4.97 | 4.97 | 10,479 |
| Dec 19, 2023 | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | 18,483 |
| Dec 18, 2023 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | 20,346 |
| Dec 15, 2023 | 4.94 | 4.96 | 4.94 | 4.95 | 4.95 | 31,861 |
| Dec 14, 2023 | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | 32,848 |
| Dec 13, 2023 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 15,373 |
| Dec 12, 2023 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | 31,666 |
| Dec 11, 2023 | 4.89 | 4.89 | 4.86 | 4.89 | 4.89 | 82,500 |
| Dec 8, 2023 | 4.86 | 4.88 | 4.85 | 4.88 | 4.88 | 6,710 |
| Dec 7, 2023 | 4.84 | 4.86 | 4.83 | 4.85 | 4.85 | 11,370 |
| Dec 6, 2023 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Dec 5, 2023 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Dec 4, 2023 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Dec 1, 2023 | 4.79 | 4.82 | 4.78 | 4.81 | 4.81 | 108,343 |
| Nov 30, 2023 | 4.76 | 4.77 | 4.75 | 4.76 | 4.76 | 19,726 |
| Nov 29, 2023 | 4.75 | 4.75 | 4.73 | 4.74 | 4.74 | 11,965 |
| Nov 28, 2023 | 4.74 | 4.74 | 4.71 | 4.73 | 4.73 | 6,246 |
| Nov 27, 2023 | 4.74 | 4.74 | 4.73 | 4.74 | 4.74 | 9,579 |
| Nov 24, 2023 | 4.76 | 4.76 | 4.73 | 4.75 | 4.75 | 32,688 |
| Nov 23, 2023 | 4.76 | 4.76 | 4.75 | 4.76 | 4.76 | 4,257 |
| Nov 22, 2023 | 4.74 | 4.77 | 4.74 | 4.77 | 4.77 | 33,715 |
| Nov 21, 2023 | 4.73 | 4.74 | 4.72 | 4.72 | 4.72 | 3,398 |
| Nov 20, 2023 | 4.72 | 4.73 | 4.70 | 4.73 | 4.73 | 12,879 |
| Nov 17, 2023 | 4.73 | 4.74 | 4.71 | 4.72 | 4.72 | 39,782 |
| Nov 16, 2023 | 4.73 | 4.73 | 4.71 | 4.71 | 4.71 | 31,611 |
| Nov 15, 2023 | 4.73 | 4.75 | 4.71 | 4.74 | 4.74 | 36,464 |
| Nov 14, 2023 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | 5,791 |
| Nov 13, 2023 | 4.67 | 4.68 | 4.66 | 4.67 | 4.67 | 33,500 |
| Nov 10, 2023 | 4.64 | 4.64 | 4.60 | 4.64 | 4.64 | 42,486 |
| Nov 9, 2023 | 4.65 | 4.66 | 4.64 | 4.66 | 4.66 | 11,269 |
| Nov 8, 2023 | 4.65 | 4.66 | 4.64 | 4.64 | 4.64 | 19,555 |
| Nov 7, 2023 | 4.61 | 4.66 | 4.61 | 4.66 | 4.66 | 36,064 |
| Nov 6, 2023 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | 51,593 |
| Nov 3, 2023 | 4.60 | 4.62 | 4.59 | 4.62 | 4.62 | 25,857 |
| Nov 2, 2023 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | 13,590 |
| Nov 1, 2023 | 4.50 | 4.54 | 4.48 | 4.53 | 4.53 | 92,331 |
| Oct 31, 2023 | 4.44 | 4.48 | 4.44 | 4.47 | 4.47 | 1,589 |
| Oct 30, 2023 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | 10,851 |
| Oct 27, 2023 | 4.46 | 4.47 | 4.44 | 4.44 | 4.44 | 7,334 |
| Oct 26, 2023 | 4.46 | 4.48 | 4.46 | 4.47 | 4.47 | 16,670 |
| Oct 25, 2023 | 4.52 | 4.54 | 4.50 | 4.51 | 4.51 | 86,043 |
| Oct 24, 2023 | 4.48 | 4.53 | 4.48 | 4.53 | 4.53 | 3,128 |
| Oct 23, 2023 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | 35,290 |
| Oct 20, 2023 | 4.55 | 4.56 | 4.51 | 4.51 | 4.51 | 13,003 |
| Oct 19, 2023 | 4.63 | 4.63 | 4.59 | 4.60 | 4.60 | 5,989 |
| Oct 18, 2023 | 4.67 | 4.68 | 4.65 | 4.66 | 4.66 | 15,356 |
| Oct 17, 2023 | 4.69 | 4.70 | 4.67 | 4.69 | 4.69 | 12,323 |
| Oct 16, 2023 | 4.68 | 4.71 | 4.65 | 4.70 | 4.70 | 78,985 |
| Oct 13, 2023 | 4.70 | 4.71 | 4.68 | 4.68 | 4.68 | 19,368 |
| Oct 12, 2023 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | 7,844 |
| Oct 11, 2023 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | 10,506 |
| Oct 10, 2023 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 7,168 |
| Oct 9, 2023 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | 37,284 |
| Oct 6, 2023 | 4.61 | 4.62 | 4.59 | 4.61 | 4.61 | 14,650 |
| Oct 5, 2023 | 4.61 | 4.62 | 4.58 | 4.58 | 4.58 | 8,698 |
| Oct 4, 2023 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 29,096 |
| Oct 3, 2023 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 30,045 |
| Oct 2, 2023 | 4.65 | 4.66 | 4.63 | 4.66 | 4.66 | 91,455 |
| Sep 29, 2023 | 4.65 | 4.67 | 4.65 | 4.65 | 4.65 | 6,389 |
| Sep 28, 2023 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | 17,009 |
| Sep 27, 2023 | 4.63 | 4.65 | 4.63 | 4.63 | 4.63 | 6,599 |
| Sep 26, 2023 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | 19,820 |
| Sep 25, 2023 | 4.65 | 4.67 | 4.63 | 4.67 | 4.67 | 12,674 |
| Sep 22, 2023 | 4.65 | 4.67 | 4.64 | 4.67 | 4.67 | 24,710 |
| Sep 21, 2023 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | 29,319 |
| Sep 20, 2023 | 4.72 | 4.75 | 4.72 | 4.73 | 4.73 | 111,788 |
| Sep 19, 2023 | 4.74 | 4.75 | 4.72 | 4.72 | 4.72 | 8,592 |
| Sep 18, 2023 | 4.76 | 4.76 | 4.73 | 4.75 | 4.75 | 20,792 |
| Sep 15, 2023 | 4.83 | 4.83 | 4.76 | 4.77 | 4.77 | 42,408 |
| Sep 14, 2023 | 4.75 | 4.80 | 4.74 | 4.80 | 4.80 | 1,082 |
| Sep 13, 2023 | 4.75 | 4.76 | 4.70 | 4.74 | 4.74 | 62,420 |
| Sep 12, 2023 | 4.75 | 4.76 | 4.74 | 4.74 | 4.74 | 36,401 |
| Sep 11, 2023 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | 7,130 |
| Sep 8, 2023 | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | 1,654 |
| Sep 7, 2023 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | 14,963 |
| Sep 6, 2023 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | 6,043 |
| Sep 5, 2023 | 4.79 | 4.80 | 4.77 | 4.78 | 4.78 | 4,261 |
| Sep 4, 2023 | 4.78 | 4.80 | 4.77 | 4.77 | 4.77 | 26,649 |
| Sep 1, 2023 | 4.75 | 4.78 | 4.75 | 4.77 | 4.77 | 72,514 |
| Aug 31, 2023 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 13,300 |
| Aug 30, 2023 | 4.72 | 4.72 | 4.70 | 4.71 | 4.71 | 19,865 |
| Aug 29, 2023 | 4.69 | 4.72 | 4.68 | 4.72 | 4.72 | 10,690 |
| Aug 28, 2023 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 8,302 |
| Aug 25, 2023 | 4.63 | 4.64 | 4.62 | 4.64 | 4.64 | 8,400 |
| Aug 24, 2023 | 4.68 | 4.70 | 4.63 | 4.63 | 4.63 | 15,514 |
| Aug 23, 2023 | 4.62 | 4.66 | 4.62 | 4.65 | 4.65 | 4,678 |
| Aug 22, 2023 | 4.59 | 4.63 | 4.59 | 4.61 | 4.61 | 6,266 |
| Aug 21, 2023 | 4.58 | 4.59 | 4.56 | 4.56 | 4.56 | 20,531 |
| Aug 18, 2023 | 4.59 | 4.59 | 4.56 | 4.57 | 4.57 | 41,298 |
| Aug 17, 2023 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | 20,306 |
| Aug 16, 2023 | 4.64 | 4.65 | 4.63 | 4.64 | 4.64 | 20,571 |
| Aug 15, 2023 | 4.69 | 4.69 | 4.64 | 4.65 | 4.65 | 38,215 |
| Aug 14, 2023 | 4.66 | 4.68 | 4.65 | 4.68 | 4.68 | 29,859 |
| Aug 11, 2023 | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | 36,756 |
| Aug 10, 2023 | 4.69 | 4.71 | 4.67 | 4.68 | 4.68 | 25,985 |
| Aug 9, 2023 | 4.71 | 4.72 | 4.66 | 4.67 | 4.67 | 5,130 |
| Aug 8, 2023 | 4.68 | 4.70 | 4.67 | 4.67 | 4.67 | 18,224 |
| Aug 7, 2023 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | 22,008 |
| Aug 4, 2023 | 4.72 | 4.73 | 4.70 | 4.71 | 4.71 | 27,124 |
| Aug 3, 2023 | 4.72 | 4.72 | 4.70 | 4.71 | 4.71 | 5,321 |
| Aug 2, 2023 | 4.75 | 4.76 | 4.73 | 4.74 | 4.74 | 116,025 |
| Aug 1, 2023 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | 42,672 |
| Jul 31, 2023 | 4.80 | 4.80 | 4.78 | 4.79 | 4.79 | 7,051 |
| Jul 28, 2023 | 4.78 | 4.79 | 4.77 | 4.79 | 4.79 | 48,888 |
| Jul 27, 2023 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 12,543 |
| Jul 26, 2023 | 4.75 | 4.75 | 4.72 | 4.73 | 4.73 | 5,287 |
| Jul 25, 2023 | 4.72 | 4.77 | 4.72 | 4.76 | 4.76 | 120,061 |
| Jul 24, 2023 | 4.69 | 4.73 | 4.69 | 4.72 | 4.72 | 8,125 |
| Jul 21, 2023 | 4.67 | 4.71 | 4.67 | 4.70 | 4.70 | 16,370 |
| Jul 20, 2023 | 4.69 | 4.71 | 4.69 | 4.70 | 4.70 | 114,237 |
| Jul 19, 2023 | 4.70 | 4.71 | 4.68 | 4.71 | 4.71 | 18,244 |
| Jul 18, 2023 | 4.64 | 4.67 | 4.64 | 4.67 | 4.67 | 25,119 |
| Jul 17, 2023 | 4.64 | 4.65 | 4.62 | 4.64 | 4.64 | 23,751 |
| Jul 14, 2023 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | 35,411 |
| Jul 13, 2023 | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | 6,033 |
| Jul 12, 2023 | 4.63 | 4.66 | 4.62 | 4.64 | 4.64 | 2,841 |
| Jul 11, 2023 | 4.60 | 4.62 | 4.60 | 4.61 | 4.61 | 118,910 |
| Jul 10, 2023 | 4.59 | 4.60 | 4.57 | 4.60 | 4.60 | 24,059 |
| Jul 7, 2023 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | 18,240 |
| Jul 6, 2023 | 4.66 | 4.66 | 4.60 | 4.61 | 4.61 | 37,179 |
| Jul 5, 2023 | 4.68 | 4.69 | 4.66 | 4.69 | 4.69 | 13,339 |
| Jul 4, 2023 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | 34,586 |
| Jul 3, 2023 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 71,540 |
| Jun 30, 2023 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 10,581 |
| Jun 29, 2023 | 4.62 | 4.63 | 4.61 | 4.63 | 4.63 | 24,523 |
| Jun 28, 2023 | 4.60 | 4.62 | 4.57 | 4.61 | 4.61 | 38,350 |
| Jun 27, 2023 | 4.57 | 4.57 | 4.55 | 4.57 | 4.57 | 6,085 |
| Jun 26, 2023 | 4.59 | 4.59 | 4.57 | 4.58 | 4.58 | 26,438 |
| Jun 23, 2023 | 4.56 | 4.61 | 4.56 | 4.59 | 4.59 | 35,346 |
| Jun 22, 2023 | 4.59 | 4.59 | 4.56 | 4.59 | 4.59 | 11,918 |
| Jun 21, 2023 | 4.63 | 4.64 | 4.60 | 4.60 | 4.60 | 2,421 |
| Jun 20, 2023 | 4.63 | 4.65 | 4.62 | 4.63 | 4.63 | 21,875 |
| Jun 19, 2023 | 4.65 | 4.67 | 4.64 | 4.66 | 4.66 | 8,899 |
| Jun 16, 2023 | 4.68 | 4.70 | 4.67 | 4.69 | 4.69 | 47,363 |
| Jun 15, 2023 | 4.68 | 4.68 | 4.64 | 4.67 | 4.67 | 34,229 |
| Jun 14, 2023 | 4.69 | 4.70 | 4.67 | 4.69 | 4.69 | 2,413 |
| Jun 13, 2023 | 4.66 | 4.69 | 4.65 | 4.69 | 4.69 | 26,749 |
| Jun 12, 2023 | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | 14,007 |
| Jun 9, 2023 | 4.61 | 4.64 | 4.60 | 4.63 | 4.63 | 9,687 |
| Jun 8, 2023 | 4.61 | 4.61 | 4.59 | 4.60 | 4.60 | 37,470 |
| Jun 7, 2023 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | 9,124 |
| Jun 6, 2023 | 4.61 | 4.64 | 4.61 | 4.64 | 4.64 | 3,801 |
| Jun 5, 2023 | 4.63 | 4.64 | 4.62 | 4.63 | 4.63 | 23,912 |
| Jun 2, 2023 | 4.56 | 4.63 | 4.55 | 4.62 | 4.62 | 18,728 |
| Jun 1, 2023 | 4.54 | 4.54 | 4.51 | 4.53 | 4.53 | 64,735 |
| May 31, 2023 | 4.53 | 4.55 | 4.51 | 4.51 | 4.51 | 6,994 |
| May 30, 2023 | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | 49,253 |
| May 29, 2023 | 4.56 | 4.56 | 4.54 | 4.55 | 4.55 | 559 |
| May 26, 2023 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 5,559 |
| May 25, 2023 | 4.47 | 4.49 | 4.47 | 4.47 | 4.47 | 23,019 |
| May 24, 2023 | 4.48 | 4.48 | 4.44 | 4.45 | 4.45 | 10,837 |
| May 23, 2023 | 4.52 | 4.53 | 4.51 | 4.52 | 4.52 | 15,669 |
| May 22, 2023 | 4.52 | 4.53 | 4.50 | 4.53 | 4.53 | 6,747 |
| May 19, 2023 | 4.52 | 4.54 | 4.51 | 4.51 | 4.51 | 49,474 |
| May 18, 2023 | 4.47 | 4.52 | 4.47 | 4.51 | 4.51 | 40,262 |
| May 17, 2023 | 4.43 | 4.46 | 4.43 | 4.45 | 4.45 | 5,089 |
| May 16, 2023 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | 13,961 |
| May 15, 2023 | 4.45 | 4.45 | 4.42 | 4.44 | 4.44 | 27,924 |
| May 12, 2023 | 4.41 | 4.44 | 4.41 | 4.42 | 4.42 | 9,183 |
| May 11, 2023 | 4.42 | 4.43 | 4.39 | 4.41 | 4.41 | 66,792 |
| May 10, 2023 | 4.39 | 4.41 | 4.38 | 4.39 | 4.39 | 30,090 |
| May 9, 2023 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 28,537 |
| May 8, 2023 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | 57,756 |
| May 5, 2023 | 4.33 | 4.38 | 4.31 | 4.37 | 4.37 | 3,767 |
| May 4, 2023 | 4.33 | 4.33 | 4.30 | 4.32 | 4.32 | 52,669 |
| May 3, 2023 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | 12,518 |
| May 2, 2023 | 4.40 | 4.40 | 4.32 | 4.33 | 4.33 | 82,437 |
| Apr 28, 2023 | 4.35 | 4.38 | 4.35 | 4.36 | 4.36 | 17,706 |
| Apr 27, 2023 | 4.30 | 4.34 | 4.30 | 4.33 | 4.33 | 30,958 |
| Apr 26, 2023 | 4.30 | 4.33 | 4.28 | 4.30 | 4.30 | 186,000 |
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%