XETRA - Delayed Quote • EUR
Vanguard ESG Developed Asia Pacific All Cap UCITS ETF USD Income (V3PL.DE)
At close: 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 | 5.84 | 5.89 | 5.84 | 5.88 | 5.88 | 475 |
| Apr 25, 2024 | 5.82 | 5.83 | 5.80 | 5.80 | 5.80 | 7,269 |
| Apr 24, 2024 | 5.94 | 5.94 | 5.89 | 5.89 | 5.89 | 11,500 |
| Apr 23, 2024 | 5.87 | 5.88 | 5.86 | 5.88 | 5.88 | 869 |
| Apr 22, 2024 | 5.83 | 5.86 | 5.83 | 5.85 | 5.85 | 689 |
| Apr 19, 2024 | 5.79 | 5.82 | 5.79 | 5.82 | 5.82 | 3,092 |
| Apr 18, 2024 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | - |
| Apr 17, 2024 | 5.85 | 5.86 | 5.83 | 5.83 | 5.83 | 398 |
| Apr 16, 2024 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | - |
| Apr 15, 2024 | 6.03 | 6.03 | 6.01 | 6.01 | 6.01 | 1,080 |
| Apr 12, 2024 | 6.07 | 6.07 | 6.03 | 6.03 | 6.03 | 1,718 |
| Apr 11, 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | - |
| Apr 10, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 4,111 |
| Apr 9, 2024 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | 4,634 |
| Apr 8, 2024 | 6.04 | 6.05 | 6.01 | 6.05 | 6.05 | 377 |
| Apr 5, 2024 | 6.00 | 6.03 | 5.98 | 6.02 | 6.02 | 3,726 |
| Apr 4, 2024 | 6.05 | 6.09 | 6.05 | 6.07 | 6.07 | 11 |
| Apr 3, 2024 | 6.04 | 6.07 | 6.04 | 6.06 | 6.06 | 15,977 |
| Apr 2, 2024 | 6.13 | 6.13 | 6.04 | 6.06 | 6.06 | 4,056 |
| Mar 28, 2024 | 6.13 | 6.15 | 6.12 | 6.15 | 6.15 | 4,327 |
| Mar 27, 2024 | 6.13 | 6.14 | 6.13 | 6.13 | 6.13 | 1,949 |
| Mar 26, 2024 | 6.11 | 6.14 | 6.11 | 6.13 | 6.13 | 1,550 |
| Mar 25, 2024 | 6.13 | 6.13 | 6.09 | 6.10 | 6.10 | 2,024 |
| Mar 22, 2024 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | 7,000 |
| Mar 21, 2024 | 6.12 | 6.14 | 6.11 | 6.13 | 6.13 | 300 |
| Mar 20, 2024 | 6.05 | 6.06 | 6.05 | 6.05 | 6.05 | 401 |
| Mar 19, 2024 | 6.02 | 6.04 | 6.01 | 6.04 | 6.04 | - |
| Mar 18, 2024 | 6.02 | 6.03 | 6.01 | 6.03 | 6.03 | 73 |
| Mar 15, 2024 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | 1,905 |
| Mar 14, 2024 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | 3,156 |
| Mar 13, 2024 | 6.01 | 6.02 | 6.00 | 6.01 | 6.01 | 466 |
| Mar 12, 2024 | 6.02 | 6.04 | 6.01 | 6.04 | 6.04 | 4,000 |
| Mar 11, 2024 | 6.02 | 6.02 | 5.99 | 6.00 | 6.00 | - |
| Mar 8, 2024 | 6.10 | 6.11 | 6.09 | 6.09 | 6.09 | 1,235 |
| Mar 7, 2024 | 6.04 | 6.07 | 6.04 | 6.07 | 6.07 | - |
| Mar 6, 2024 | 6.04 | 6.07 | 6.02 | 6.07 | 6.07 | 320 |
| Mar 5, 2024 | 6.01 | 6.02 | 6.01 | 6.01 | 6.01 | - |
| Mar 4, 2024 | 6.03 | 6.03 | 6.01 | 6.01 | 6.01 | 1,160 |
| Mar 1, 2024 | 6.05 | 6.05 | 6.01 | 6.03 | 6.03 | 1,266 |
| Feb 29, 2024 | 5.98 | 5.98 | 5.95 | 5.97 | 5.97 | - |
| Feb 28, 2024 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | 367 |
| Feb 27, 2024 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | 5,181 |
| Feb 26, 2024 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | 4,228 |
| Feb 23, 2024 | 5.96 | 5.98 | 5.96 | 5.97 | 5.97 | 473 |
| Feb 22, 2024 | 5.94 | 5.96 | 5.94 | 5.95 | 5.95 | 3 |
| Feb 21, 2024 | 5.91 | 5.92 | 5.90 | 5.90 | 5.90 | 880 |
| Feb 20, 2024 | 5.90 | 5.93 | 5.90 | 5.90 | 5.90 | 1,601 |
| Feb 19, 2024 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 120 |
| Feb 16, 2024 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - |
| Feb 15, 2024 | 5.90 | 5.90 | 5.88 | 5.89 | 5.89 | 303 |
| Feb 14, 2024 | 5.86 | 5.87 | 5.85 | 5.86 | 5.86 | 1,530 |
| Feb 13, 2024 | 5.92 | 5.92 | 5.86 | 5.86 | 5.86 | 1 |
| Feb 12, 2024 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | - |
| Feb 9, 2024 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | 53 |
| Feb 8, 2024 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | 60 |
| Feb 7, 2024 | 5.84 | 5.86 | 5.82 | 5.84 | 5.84 | 1,153 |
| Feb 6, 2024 | 5.80 | 5.81 | 5.79 | 5.81 | 5.81 | - |
| Feb 5, 2024 | 5.80 | 5.83 | 5.80 | 5.80 | 5.80 | 28 |
| Feb 2, 2024 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | 382 |
| Feb 1, 2024 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | 462 |
| Jan 31, 2024 | 5.78 | 5.79 | 5.76 | 5.77 | 5.77 | 1,681 |
| Jan 30, 2024 | 5.76 | 5.76 | 5.73 | 5.73 | 5.73 | 175 |
| Jan 29, 2024 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | - |
| Jan 26, 2024 | 5.71 | 5.73 | 5.71 | 5.72 | 5.72 | 37 |
| Jan 25, 2024 | 5.72 | 5.73 | 5.70 | 5.73 | 5.73 | 1 |
| Jan 24, 2024 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | 4,742 |
| Jan 23, 2024 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | - |
| Jan 22, 2024 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | 1 |
| Jan 19, 2024 | 5.66 | 5.67 | 5.64 | 5.65 | 5.65 | 400 |
| Jan 18, 2024 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | - |
| Jan 17, 2024 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | 3,847 |
| Jan 16, 2024 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | - |
| Jan 15, 2024 | 5.80 | 5.80 | 5.72 | 5.77 | 5.77 | 143 |
| Jan 12, 2024 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 530 |
| Jan 11, 2024 | 5.73 | 5.74 | 5.68 | 5.68 | 5.68 | 118 |
| Jan 10, 2024 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | - |
| Jan 9, 2024 | 5.66 | 5.67 | 5.66 | 5.66 | 5.66 | 425 |
| Jan 8, 2024 | 5.65 | 5.66 | 5.62 | 5.66 | 5.66 | 54 |
| Jan 5, 2024 | 5.61 | 5.66 | 5.60 | 5.66 | 5.66 | 6 |
| Jan 4, 2024 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | 2,410 |
| Jan 3, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 504 |
| Jan 2, 2024 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | 830 |
| Dec 29, 2023 | 5.73 | 5.73 | 5.69 | 5.70 | 5.70 | 242 |
| Dec 28, 2023 | 5.68 | 5.70 | 5.67 | 5.69 | 5.69 | 1,407 |
| Dec 27, 2023 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | - |
| Dec 22, 2023 | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | - |
| Dec 21, 2023 | 5.59 | 5.61 | 5.58 | 5.61 | 5.61 | 527 |
| Dec 20, 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Dec 19, 2023 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | - |
| Dec 18, 2023 | 5.58 | 5.60 | 5.56 | 5.56 | 5.56 | - |
| Dec 15, 2023 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 1,433 |
| Dec 14, 2023 | 5.61 | 5.61 | 5.58 | 5.58 | 5.58 | 99 |
| Dec 13, 2023 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | - |
| Dec 12, 2023 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | - |
| Dec 11, 2023 | 5.59 | 5.59 | 5.57 | 5.58 | 5.58 | 1,003 |
| Dec 8, 2023 | 5.57 | 5.59 | 5.57 | 5.58 | 5.58 | 3,186 |
| Dec 7, 2023 | 5.55 | 5.56 | 5.53 | 5.56 | 5.56 | - |
| Dec 6, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Dec 5, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Dec 4, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Dec 1, 2023 | 5.48 | 5.53 | 5.48 | 5.53 | 5.53 | 1,281 |
| Nov 30, 2023 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | - |
| Nov 29, 2023 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | 429 |
| Nov 28, 2023 | 5.46 | 5.47 | 5.44 | 5.47 | 5.47 | - |
| Nov 27, 2023 | 5.44 | 5.46 | 5.44 | 5.45 | 5.45 | 530 |
| Nov 24, 2023 | 5.45 | 5.47 | 5.45 | 5.46 | 5.46 | 9,317 |
| Nov 23, 2023 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | - |
| Nov 22, 2023 | 5.46 | 5.49 | 5.46 | 5.48 | 5.48 | 428 |
| Nov 21, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Nov 20, 2023 | 5.44 | 5.46 | 5.43 | 5.45 | 5.45 | 2,861 |
| Nov 17, 2023 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | 1,842 |
| Nov 16, 2023 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | 10,000 |
| Nov 15, 2023 | 5.43 | 5.46 | 5.43 | 5.45 | 5.45 | 746 |
| Nov 14, 2023 | 5.38 | 5.42 | 5.37 | 5.42 | 5.42 | - |
| Nov 13, 2023 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | - |
| Nov 10, 2023 | 5.39 | 5.39 | 5.35 | 5.38 | 5.38 | 1,395 |
| Nov 9, 2023 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | - |
| Nov 8, 2023 | 5.38 | 5.39 | 5.36 | 5.37 | 5.37 | 1,159 |
| Nov 7, 2023 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 374 |
| Nov 6, 2023 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | 8 |
| Nov 3, 2023 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 322 |
| Nov 2, 2023 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 7,000 |
| Nov 1, 2023 | 5.30 | 5.34 | 5.30 | 5.33 | 5.33 | 632 |
| Oct 31, 2023 | 5.21 | 5.26 | 5.21 | 5.26 | 5.26 | 400 |
| Oct 30, 2023 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | - |
| Oct 27, 2023 | 5.24 | 5.27 | 5.20 | 5.20 | 5.20 | 2,003 |
| Oct 26, 2023 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | - |
| Oct 25, 2023 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | - |
| Oct 24, 2023 | 5.23 | 5.28 | 5.23 | 5.28 | 5.28 | - |
| Oct 23, 2023 | 5.24 | 5.24 | 5.20 | 5.22 | 5.22 | 9,000 |
| Oct 20, 2023 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | 1,384 |
| Oct 19, 2023 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | - |
| Oct 18, 2023 | 5.41 | 5.41 | 5.37 | 5.37 | 5.37 | 400 |
| Oct 17, 2023 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | - |
| Oct 16, 2023 | 5.38 | 5.41 | 5.38 | 5.41 | 5.41 | - |
| Oct 13, 2023 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | - |
| Oct 12, 2023 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | - |
| Oct 11, 2023 | 5.45 | 5.46 | 5.44 | 5.44 | 5.44 | - |
| Oct 10, 2023 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | - |
| Oct 9, 2023 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | 369 |
| Oct 6, 2023 | 5.37 | 5.38 | 5.36 | 5.38 | 5.38 | 117 |
| Oct 5, 2023 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | - |
| Oct 4, 2023 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 497 |
| Oct 3, 2023 | 5.38 | 5.39 | 5.34 | 5.35 | 5.35 | 2,755 |
| Oct 2, 2023 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | 210 |
| Sep 29, 2023 | 5.48 | 5.48 | 5.45 | 5.45 | 5.45 | 199 |
| Sep 28, 2023 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 5,000 |
| Sep 27, 2023 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | 10,000 |
| Sep 26, 2023 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | - |
| Sep 25, 2023 | 5.51 | 5.52 | 5.50 | 5.52 | 5.52 | - |
| Sep 22, 2023 | 5.49 | 5.52 | 5.49 | 5.52 | 5.52 | 1,000 |
| Sep 21, 2023 | 5.51 | 5.51 | 5.48 | 5.48 | 5.48 | - |
| Sep 20, 2023 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | - |
| Sep 19, 2023 | 5.61 | 5.62 | 5.61 | 5.61 | 5.61 | 145 |
| Sep 18, 2023 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | 450 |
| Sep 15, 2023 | 5.67 | 5.67 | 5.63 | 5.63 | 5.63 | - |
| Sep 14, 2023 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | - |
| Sep 13, 2023 | 5.55 | 5.56 | 5.54 | 5.56 | 5.56 | - |
| Sep 12, 2023 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 371 |
| Sep 11, 2023 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | - |
| Sep 8, 2023 | 5.52 | 5.54 | 5.51 | 5.53 | 5.53 | 162 |
| Sep 7, 2023 | 5.54 | 5.56 | 5.54 | 5.55 | 5.55 | 705 |
| Sep 6, 2023 | 5.56 | 5.57 | 5.56 | 5.56 | 5.56 | 8 |
| Sep 5, 2023 | 5.55 | 5.59 | 5.55 | 5.58 | 5.58 | 157 |
| Sep 4, 2023 | 5.59 | 5.60 | 5.57 | 5.57 | 5.57 | 358 |
| Sep 1, 2023 | 5.53 | 5.56 | 5.53 | 5.55 | 5.55 | 109 |
| Aug 31, 2023 | 5.47 | 5.51 | 5.47 | 5.49 | 5.49 | 873 |
| Aug 30, 2023 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 318 |
| Aug 29, 2023 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | - |
| Aug 28, 2023 | 5.42 | 5.43 | 5.41 | 5.43 | 5.43 | - |
| Aug 25, 2023 | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 193 |
| Aug 24, 2023 | 5.42 | 5.42 | 5.37 | 5.37 | 5.37 | - |
| Aug 23, 2023 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| Aug 22, 2023 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | - |
| Aug 21, 2023 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | - |
| Aug 18, 2023 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 193 |
| Aug 17, 2023 | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | - |
| Aug 16, 2023 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | - |
| Aug 15, 2023 | 5.40 | 5.40 | 5.36 | 5.37 | 5.37 | - |
| Aug 14, 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Aug 11, 2023 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | - |
| Aug 10, 2023 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 1,700 |
| Aug 9, 2023 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | - |
| Aug 8, 2023 | 5.45 | 5.47 | 5.45 | 5.45 | 5.45 | 33 |
| Aug 7, 2023 | 5.50 | 5.51 | 5.49 | 5.49 | 5.49 | 494 |
| Aug 4, 2023 | 5.48 | 5.49 | 5.47 | 5.48 | 5.48 | 2,128 |
| Aug 3, 2023 | 5.48 | 5.48 | 5.45 | 5.47 | 5.47 | 1,834 |
| Aug 2, 2023 | 5.51 | 5.53 | 5.49 | 5.49 | 5.49 | 450 |
| Aug 1, 2023 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | 17,526 |
| Jul 31, 2023 | 5.64 | 5.64 | 5.62 | 5.64 | 5.64 | 100 |
| Jul 28, 2023 | 5.64 | 5.66 | 5.63 | 5.66 | 5.66 | 3,061 |
| Jul 27, 2023 | 5.60 | 5.64 | 5.59 | 5.64 | 5.64 | - |
| Jul 26, 2023 | 5.55 | 5.55 | 5.52 | 5.55 | 5.55 | 1,006 |
| Jul 25, 2023 | 5.53 | 5.56 | 5.53 | 5.56 | 5.56 | 475 |
| Jul 24, 2023 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | - |
| Jul 21, 2023 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | - |
| Jul 20, 2023 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | - |
| Jul 19, 2023 | 5.54 | 5.55 | 5.52 | 5.53 | 5.53 | 915 |
| Jul 18, 2023 | 5.51 | 5.53 | 5.50 | 5.53 | 5.53 | 89 |
| Jul 17, 2023 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | 533 |
| Jul 14, 2023 | 5.51 | 5.51 | 5.48 | 5.48 | 5.48 | - |
| Jul 13, 2023 | 5.51 | 5.53 | 5.51 | 5.53 | 5.53 | - |
| Jul 12, 2023 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - |
| Jul 11, 2023 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | 292 |
| Jul 10, 2023 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | - |
| Jul 7, 2023 | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | 385 |
| Jul 6, 2023 | 5.48 | 5.48 | 5.41 | 5.41 | 5.41 | 2,105 |
| Jul 5, 2023 | 5.54 | 5.54 | 5.52 | 5.53 | 5.53 | 1,373 |
| Jul 4, 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Jul 3, 2023 | 5.55 | 5.56 | 5.54 | 5.54 | 5.54 | 1,331 |
| Jun 30, 2023 | 5.48 | 5.51 | 5.48 | 5.50 | 5.50 | 3,000 |
| Jun 29, 2023 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | - |
| Jun 28, 2023 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 550 |
| Jun 27, 2023 | 5.44 | 5.44 | 5.41 | 5.43 | 5.43 | 1,180 |
| Jun 26, 2023 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | - |
| Jun 23, 2023 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | - |
| Jun 22, 2023 | 5.56 | 5.56 | 5.51 | 5.52 | 5.52 | 320 |
| Jun 21, 2023 | 5.59 | 5.60 | 5.57 | 5.57 | 5.57 | 961 |
| Jun 20, 2023 | 5.59 | 5.59 | 5.57 | 5.58 | 5.58 | - |
| Jun 19, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Jun 16, 2023 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | 1,100 |
| Jun 15, 2023 | 5.67 | 5.67 | 5.64 | 5.65 | 5.65 | 1,257 |
| Jun 14, 2023 | 5.78 | 5.79 | 5.77 | 5.77 | 5.77 | 217 |
| Jun 13, 2023 | 5.79 | 5.79 | 5.75 | 5.79 | 5.79 | 1,038 |
| Jun 12, 2023 | 5.70 | 5.74 | 5.70 | 5.71 | 5.71 | 9,997 |
| Jun 9, 2023 | 5.65 | 5.69 | 5.65 | 5.69 | 5.69 | - |
| Jun 8, 2023 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | - |
| Jun 7, 2023 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | - |
| Jun 6, 2023 | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | - |
| Jun 5, 2023 | 5.67 | 5.70 | 5.66 | 5.66 | 5.66 | 3,114 |
| Jun 2, 2023 | 5.60 | 5.67 | 5.60 | 5.66 | 5.66 | 1,707 |
| Jun 1, 2023 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 420 |
| May 31, 2023 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | 468 |
| May 30, 2023 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | 600 |
| May 29, 2023 | 5.56 | 5.56 | 5.52 | 5.53 | 5.53 | 407 |
| May 26, 2023 | 5.51 | 5.57 | 5.51 | 5.54 | 5.54 | 610 |
| May 25, 2023 | 5.50 | 5.51 | 5.49 | 5.49 | 5.49 | - |
| May 24, 2023 | 5.53 | 5.53 | 5.50 | 5.51 | 5.51 | 1,019 |
| May 23, 2023 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | 601 |
| May 22, 2023 | 5.59 | 5.60 | 5.58 | 5.60 | 5.60 | - |
| May 19, 2023 | 5.59 | 5.59 | 5.56 | 5.56 | 5.56 | 6,137 |
| May 18, 2023 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 1,111 |
| May 17, 2023 | 5.49 | 5.52 | 5.49 | 5.52 | 5.52 | - |
| May 16, 2023 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | 149 |
| May 15, 2023 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | - |
| May 12, 2023 | 5.46 | 5.49 | 5.46 | 5.47 | 5.47 | 290 |
| May 11, 2023 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | - |
| May 10, 2023 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 226 |
| May 9, 2023 | 5.45 | 5.46 | 5.44 | 5.46 | 5.46 | - |
| May 8, 2023 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | - |
| May 5, 2023 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 5 |
| May 4, 2023 | 5.34 | 5.36 | 5.32 | 5.36 | 5.36 | 14 |
| May 3, 2023 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | 626 |
| May 2, 2023 | 5.37 | 5.37 | 5.32 | 5.32 | 5.32 | 2,234 |
| Apr 28, 2023 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 205 |
| Apr 27, 2023 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 250 |
| Apr 26, 2023 | 5.35 | 5.35 | 5.32 | 5.33 | 5.33 | - |
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%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
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%
QQQ Invesco QQQ Trust
431.00
+1.54%
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%
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%
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%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%