LSE - Delayed Quote • GBP
Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF USD Accumulation (VDPG.L)
As of April 25 at 3:59 PM GMT+1. Market Open.
Currency in GBP 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 25, 2024 | undefined | |||||
Apr 24, 2024 | 23.92 | 24.02 | 23.76 | 23.75 | 23.75 | 5,997 |
Apr 23, 2024 | 23.70 | 23.86 | 23.67 | 23.74 | 23.74 | 9,069 |
Apr 22, 2024 | 23.67 | 23.81 | 23.49 | 23.68 | 23.68 | 7,650 |
Apr 19, 2024 | 23.11 | 23.40 | 23.08 | 23.32 | 23.32 | 10,067 |
Apr 18, 2024 | 23.46 | 23.60 | 23.29 | 23.38 | 23.38 | 17,434 |
Apr 17, 2024 | 23.16 | 23.31 | 23.11 | 23.15 | 23.15 | 9,754 |
Apr 16, 2024 | 23.10 | 23.30 | 23.00 | 23.11 | 23.11 | 10,778 |
Apr 15, 2024 | 23.90 | 23.90 | 23.66 | 23.68 | 23.68 | 13,779 |
Apr 12, 2024 | 23.97 | 24.09 | 23.78 | 23.83 | 23.83 | 37,117 |
Apr 11, 2024 | 24.09 | 24.28 | 23.98 | 24.02 | 24.02 | 8,515 |
Apr 10, 2024 | 24.42 | 24.42 | 23.88 | 23.91 | 23.91 | 25,519 |
Apr 9, 2024 | 24.20 | 24.28 | 24.14 | 24.16 | 24.16 | 11,700 |
Apr 8, 2024 | 24.17 | 24.29 | 24.10 | 24.29 | 24.29 | 15,000 |
Apr 5, 2024 | 24.17 | 24.26 | 24.12 | 24.14 | 24.14 | 8,057 |
Apr 4, 2024 | 24.41 | 24.47 | 24.27 | 24.47 | 24.47 | 5,129 |
Apr 3, 2024 | 24.11 | 24.22 | 24.07 | 24.21 | 24.21 | 12,548 |
Apr 2, 2024 | 24.48 | 24.58 | 24.31 | 24.37 | 24.37 | 21,556 |
Mar 28, 2024 | 24.32 | 24.35 | 24.18 | 24.25 | 24.25 | 9,457 |
Mar 27, 2024 | 24.24 | 24.28 | 24.17 | 24.19 | 24.19 | 12,545 |
Mar 26, 2024 | 24.25 | 24.31 | 24.21 | 24.25 | 24.25 | 5,597 |
Mar 25, 2024 | 24.22 | 24.26 | 24.07 | 24.22 | 24.22 | 11,338 |
Mar 22, 2024 | 24.24 | 24.27 | 24.14 | 24.16 | 24.16 | 13,222 |
Mar 21, 2024 | 24.19 | 24.30 | 24.13 | 24.24 | 24.24 | 27,949 |
Mar 20, 2024 | 23.73 | 23.77 | 23.63 | 23.72 | 23.72 | 11,216 |
Mar 19, 2024 | 23.63 | 23.65 | 23.55 | 23.61 | 23.61 | 5,229 |
Mar 18, 2024 | 23.73 | 23.80 | 23.70 | 23.74 | 23.74 | 8,148 |
Mar 15, 2024 | 23.73 | 23.80 | 23.67 | 23.71 | 23.71 | 32,361 |
Mar 14, 2024 | 24.09 | 24.14 | 23.87 | 23.93 | 23.93 | 7,608 |
Mar 13, 2024 | 24.17 | 24.18 | 23.99 | 24.09 | 24.09 | 3,583 |
Mar 12, 2024 | 24.02 | 24.05 | 23.93 | 23.99 | 23.99 | 4,795 |
Mar 11, 2024 | 23.85 | 23.89 | 23.64 | 23.78 | 23.78 | 11,846 |
Mar 8, 2024 | 24.04 | 24.06 | 23.89 | 23.90 | 23.90 | 5,352 |
Mar 7, 2024 | 23.82 | 23.95 | 23.68 | 23.88 | 23.88 | 11,099 |
Mar 6, 2024 | 23.67 | 23.76 | 23.53 | 23.76 | 23.76 | 5,648 |
Mar 5, 2024 | 23.56 | 23.57 | 23.47 | 23.48 | 23.48 | 7,056 |
Mar 4, 2024 | 23.91 | 23.91 | 23.70 | 23.77 | 23.77 | 3,733 |
Mar 1, 2024 | 23.65 | 23.70 | 23.62 | 23.78 | 23.78 | 11,265 |
Feb 29, 2024 | 23.55 | 23.64 | 23.48 | 23.58 | 23.58 | 7,073 |
Feb 28, 2024 | 23.51 | 23.60 | 23.44 | 23.43 | 23.43 | 1,838 |
Feb 27, 2024 | 23.71 | 23.71 | 23.50 | 23.54 | 23.54 | 10,019 |
Feb 26, 2024 | 23.65 | 23.66 | 23.54 | 23.59 | 23.59 | 7,139 |
Feb 23, 2024 | 23.66 | 23.84 | 23.62 | 23.75 | 23.75 | 7,395 |
Feb 22, 2024 | 23.75 | 23.78 | 23.67 | 23.69 | 23.69 | 6,351 |
Feb 21, 2024 | 23.60 | 23.73 | 23.55 | 23.59 | 23.59 | 40,486 |
Feb 20, 2024 | 23.57 | 23.73 | 23.56 | 23.58 | 23.58 | 3,820 |
Feb 19, 2024 | 23.63 | 23.80 | 23.63 | 23.75 | 23.75 | 3,825 |
Feb 16, 2024 | 23.67 | 23.74 | 23.61 | 23.71 | 23.71 | 4,342 |
Feb 15, 2024 | 23.52 | 23.58 | 23.44 | 23.49 | 23.49 | 6,960 |
Feb 14, 2024 | 23.22 | 23.48 | 23.22 | 23.37 | 23.37 | 4,880 |
Feb 13, 2024 | 23.47 | 23.47 | 23.00 | 23.08 | 23.08 | 3,835 |
Feb 12, 2024 | 23.48 | 23.74 | 23.30 | 23.62 | 23.62 | 8,718 |
Feb 9, 2024 | 23.31 | 23.42 | 23.18 | 23.26 | 23.26 | 2,488 |
Feb 8, 2024 | 23.34 | 23.51 | 23.29 | 23.27 | 23.27 | 8,356 |
Feb 7, 2024 | 23.44 | 23.48 | 23.32 | 23.38 | 23.38 | 6,088 |
Feb 6, 2024 | 23.31 | 23.37 | 23.21 | 23.30 | 23.30 | 3,738 |
Feb 5, 2024 | 23.16 | 23.25 | 23.09 | 23.14 | 23.14 | 12,247 |
Feb 2, 2024 | 23.32 | 23.36 | 23.14 | 23.16 | 23.16 | 10,412 |
Feb 1, 2024 | 22.97 | 23.03 | 22.88 | 22.89 | 22.89 | 45,759 |
Jan 31, 2024 | 22.99 | 23.09 | 22.95 | 22.97 | 22.97 | 41,829 |
Jan 30, 2024 | 22.96 | 23.07 | 22.90 | 22.96 | 22.96 | 3,985 |
Jan 29, 2024 | 23.03 | 23.08 | 22.96 | 22.98 | 22.98 | 10,023 |
Jan 26, 2024 | 22.88 | 23.01 | 22.85 | 22.97 | 22.97 | 7,272 |
Jan 25, 2024 | 22.85 | 22.92 | 22.78 | 22.86 | 22.86 | 36,741 |
Jan 24, 2024 | 22.89 | 22.93 | 22.80 | 22.91 | 22.91 | 2,268 |
Jan 23, 2024 | 22.73 | 22.78 | 22.60 | 22.68 | 22.68 | 8,886 |
Jan 22, 2024 | 22.45 | 22.65 | 22.44 | 22.48 | 22.48 | 70,843 |
Jan 19, 2024 | 22.63 | 22.66 | 22.54 | 22.55 | 22.55 | 9,187 |
Jan 18, 2024 | 22.41 | 22.42 | 22.32 | 22.40 | 22.40 | 11,683 |
Jan 17, 2024 | 22.35 | 22.35 | 22.13 | 22.17 | 22.17 | 8,407 |
Jan 16, 2024 | 22.78 | 22.84 | 22.78 | 22.77 | 22.77 | 2,394 |
Jan 15, 2024 | 23.08 | 23.18 | 23.02 | 23.04 | 23.04 | 6,861 |
Jan 12, 2024 | 23.18 | 23.33 | 23.11 | 23.22 | 23.22 | 9,862 |
Jan 11, 2024 | 23.26 | 23.39 | 23.00 | 23.02 | 23.02 | 3,488 |
Jan 10, 2024 | 23.30 | 23.31 | 23.15 | 23.15 | 23.15 | 4,947 |
Jan 9, 2024 | 23.32 | 23.44 | 23.20 | 23.30 | 23.30 | 10,675 |
Jan 8, 2024 | 23.30 | 23.45 | 23.26 | 23.42 | 23.42 | 6,908 |
Jan 5, 2024 | 23.47 | 23.61 | 23.42 | 23.56 | 23.56 | 1,804 |
Jan 4, 2024 | 23.65 | 23.78 | 23.51 | 23.63 | 23.63 | 11,839 |
Jan 3, 2024 | 24.00 | 24.00 | 23.68 | 23.69 | 23.69 | 6,230 |
Jan 2, 2024 | 24.15 | 24.25 | 24.06 | 24.18 | 24.18 | 17,434 |
Dec 29, 2023 | 24.24 | 24.34 | 24.15 | 24.19 | 24.19 | 4,221 |
Dec 28, 2023 | 24.31 | 24.48 | 24.14 | 24.33 | 24.33 | 4,344 |
Dec 27, 2023 | 24.03 | 24.18 | 23.86 | 23.94 | 23.94 | 7,843 |
Dec 22, 2023 | 23.75 | 23.82 | 23.61 | 23.75 | 23.75 | 1,161 |
Dec 21, 2023 | 23.75 | 23.83 | 23.65 | 23.83 | 23.83 | 1,109 |
Dec 20, 2023 | 23.81 | 23.87 | 23.67 | 23.77 | 23.77 | 9,558 |
Dec 19, 2023 | 23.51 | 23.56 | 23.34 | 23.50 | 23.50 | 2,695 |
Dec 18, 2023 | 23.39 | 23.47 | 23.34 | 23.35 | 23.35 | 6,105 |
Dec 15, 2023 | 23.28 | 23.30 | 23.20 | 23.30 | 23.30 | 3,222 |
Dec 14, 2023 | 23.26 | 23.41 | 23.12 | 23.15 | 23.15 | 25,023 |
Dec 13, 2023 | 22.72 | 22.80 | 22.68 | 22.75 | 22.75 | 2,582 |
Dec 12, 2023 | 22.81 | 22.88 | 22.62 | 22.72 | 22.72 | 17,545 |
Dec 11, 2023 | 22.57 | 22.66 | 22.48 | 22.65 | 22.65 | 12,882 |
Dec 8, 2023 | 22.66 | 22.81 | 22.66 | 22.62 | 22.62 | 451 |
Dec 7, 2023 | 22.34 | 22.45 | 22.33 | 22.43 | 22.43 | 1,551 |
Dec 6, 2023 | 22.43 | 22.51 | 22.38 | 22.39 | 22.39 | 4,323 |
Dec 5, 2023 | 22.13 | 22.25 | 22.11 | 22.20 | 22.20 | 17,307 |
Dec 4, 2023 | 22.59 | 22.61 | 22.42 | 22.42 | 22.42 | 14,339 |
Dec 1, 2023 | 22.50 | 22.53 | 22.40 | 22.52 | 22.52 | 1,709 |
Nov 30, 2023 | 22.49 | 22.52 | 22.42 | 22.45 | 22.45 | 267 |
Nov 29, 2023 | 22.51 | 22.58 | 22.44 | 22.43 | 22.43 | 4,460 |
Nov 28, 2023 | 22.51 | 22.64 | 22.49 | 22.55 | 22.55 | 5,283 |
Nov 27, 2023 | 22.40 | 22.46 | 22.38 | 22.41 | 22.41 | 7,331 |
Nov 24, 2023 | 22.56 | 22.57 | 22.50 | 22.54 | 22.54 | 4,491 |
Nov 23, 2023 | 22.74 | 22.82 | 22.69 | 22.73 | 22.73 | 867 |
Nov 22, 2023 | 22.86 | 22.86 | 22.72 | 22.78 | 22.78 | 5,830 |
Nov 21, 2023 | 22.88 | 22.90 | 22.80 | 22.76 | 22.76 | 556 |
Nov 20, 2023 | 22.88 | 22.91 | 22.82 | 22.89 | 22.89 | 5,210 |
Nov 17, 2023 | 22.64 | 22.81 | 22.64 | 22.75 | 22.75 | 796 |
Nov 16, 2023 | 22.90 | 22.91 | 22.75 | 22.66 | 22.66 | 2,293 |
Nov 15, 2023 | 22.83 | 22.88 | 22.81 | 22.93 | 22.93 | 1,382 |
Nov 14, 2023 | 22.61 | 22.65 | 22.29 | 22.63 | 22.63 | 1,401 |
Nov 13, 2023 | 22.33 | 22.39 | 22.25 | 22.37 | 22.37 | 8,274 |
Nov 10, 2023 | 22.42 | 22.42 | 22.24 | 22.32 | 22.32 | 2,767 |
Nov 9, 2023 | 22.53 | 22.58 | 22.52 | 22.56 | 22.56 | 625 |
Nov 8, 2023 | 22.36 | 22.57 | 22.36 | 22.44 | 22.44 | 2,616 |
Nov 7, 2023 | 22.52 | 22.63 | 22.45 | 22.60 | 22.60 | 596 |
Nov 6, 2023 | 22.84 | 22.84 | 22.72 | 22.75 | 22.75 | 12,061 |
Nov 3, 2023 | 22.36 | 22.49 | 22.31 | 22.42 | 22.42 | 2,351 |
Nov 2, 2023 | 21.93 | 22.36 | 21.93 | 22.19 | 22.19 | 2,942 |
Nov 1, 2023 | 21.58 | 21.80 | 21.53 | 21.74 | 21.74 | 3,509 |
Oct 31, 2023 | 21.58 | 21.58 | 21.42 | 21.43 | 21.43 | 2,977 |
Oct 30, 2023 | 21.75 | 21.82 | 21.63 | 21.61 | 21.61 | 3,688 |
Oct 27, 2023 | 21.57 | 21.64 | 21.44 | 21.48 | 21.48 | 532 |
Oct 26, 2023 | 21.51 | 21.57 | 21.51 | 21.51 | 21.51 | 10,436 |
Oct 25, 2023 | 21.81 | 21.87 | 21.70 | 21.77 | 21.77 | 3,004 |
Oct 24, 2023 | 21.86 | 21.86 | 21.82 | 21.92 | 21.92 | 216 |
Oct 23, 2023 | 21.55 | 21.61 | 21.48 | 21.62 | 21.62 | 447 |
Oct 20, 2023 | 21.83 | 21.85 | 21.66 | 21.69 | 21.69 | 6,337 |
Oct 19, 2023 | 21.97 | 22.11 | 21.97 | 22.05 | 22.05 | 3,795 |
Oct 18, 2023 | 22.52 | 22.52 | 22.31 | 22.28 | 22.28 | 2,962 |
Oct 17, 2023 | 22.39 | 22.45 | 22.36 | 22.44 | 22.44 | 1,965 |
Oct 16, 2023 | 22.25 | 22.30 | 22.23 | 22.38 | 22.38 | 3,328 |
Oct 13, 2023 | 22.39 | 22.45 | 22.23 | 22.28 | 22.28 | 4,137 |
Oct 12, 2023 | 22.63 | 22.70 | 22.43 | 22.43 | 22.43 | 6,091 |
Oct 11, 2023 | 22.49 | 22.49 | 22.43 | 22.42 | 22.42 | 2,248 |
Oct 10, 2023 | 22.29 | 22.31 | 22.25 | 22.42 | 22.42 | 2,186 |
Oct 9, 2023 | 22.00 | 22.13 | 22.00 | 22.10 | 22.10 | 19,724 |
Oct 6, 2023 | 22.14 | 22.15 | 22.02 | 22.15 | 22.15 | 5,002 |
Oct 5, 2023 | 21.88 | 22.06 | 21.88 | 21.97 | 21.97 | 232 |
Oct 4, 2023 | 21.98 | 22.00 | 21.92 | 21.92 | 21.92 | 4,440 |
Oct 3, 2023 | 22.18 | 22.24 | 22.05 | 22.06 | 22.06 | 2,280 |
Oct 2, 2023 | 22.43 | 22.44 | 22.17 | 22.22 | 22.22 | 4,935 |
Sep 29, 2023 | 22.58 | 22.61 | 22.54 | 22.51 | 22.51 | 1,137 |
Sep 28, 2023 | 22.42 | 22.43 | 22.20 | 22.37 | 22.37 | 1,875 |
Sep 27, 2023 | 22.45 | 22.45 | 22.39 | 22.34 | 22.34 | 2,985 |
Sep 26, 2023 | 22.50 | 22.50 | 22.36 | 22.38 | 22.38 | 4,383 |
Sep 25, 2023 | 22.58 | 22.62 | 22.51 | 22.60 | 22.60 | 6,066 |
Sep 22, 2023 | 22.63 | 22.73 | 22.60 | 22.69 | 22.69 | 2,403 |
Sep 21, 2023 | 22.49 | 22.50 | 22.40 | 22.36 | 22.36 | 4,846 |
Sep 20, 2023 | 22.86 | 22.99 | 22.84 | 22.95 | 22.95 | 1,603 |
Sep 19, 2023 | 22.81 | 22.88 | 22.68 | 22.79 | 22.79 | 1,613 |
Sep 18, 2023 | 23.08 | 23.08 | 22.86 | 22.84 | 22.84 | 1,322 |
Sep 15, 2023 | 23.03 | 23.14 | 22.98 | 23.01 | 23.01 | 9,179 |
Sep 14, 2023 | 22.63 | 22.92 | 22.63 | 22.92 | 22.92 | 1,365 |
Sep 13, 2023 | 22.49 | 22.56 | 22.44 | 22.54 | 22.54 | 2,136 |
Sep 12, 2023 | 22.52 | 22.60 | 22.49 | 22.53 | 22.53 | 2,378 |
Sep 11, 2023 | 22.40 | 22.56 | 22.40 | 22.51 | 22.51 | 1,216 |
Sep 8, 2023 | 22.34 | 22.49 | 22.31 | 22.40 | 22.40 | 4,372 |
Sep 7, 2023 | 22.45 | 22.50 | 22.38 | 22.39 | 22.39 | 1,815 |
Sep 6, 2023 | 22.49 | 22.56 | 22.41 | 22.50 | 22.50 | 4,221 |
Sep 5, 2023 | 22.41 | 22.63 | 22.41 | 22.62 | 22.62 | 225 |
Sep 4, 2023 | 22.84 | 22.95 | 22.74 | 22.75 | 22.75 | 2,253 |
Sep 1, 2023 | 22.70 | 22.75 | 22.56 | 22.67 | 22.67 | 1,249 |
Aug 31, 2023 | 22.48 | 22.52 | 22.43 | 22.43 | 22.43 | 1,519 |
Aug 30, 2023 | 22.45 | 22.58 | 22.42 | 22.42 | 22.42 | 2,832 |
Aug 29, 2023 | 22.41 | 22.48 | 22.32 | 22.45 | 22.45 | 1,351 |
Aug 25, 2023 | 22.08 | 22.17 | 21.95 | 22.01 | 22.01 | 5,104 |
Aug 24, 2023 | 22.18 | 22.19 | 21.96 | 21.98 | 21.98 | 6,636 |
Aug 23, 2023 | 21.99 | 22.01 | 21.75 | 21.98 | 21.98 | 2,005 |
Aug 22, 2023 | 21.75 | 21.75 | 21.61 | 21.66 | 21.66 | 3,084 |
Aug 21, 2023 | 21.68 | 21.69 | 21.61 | 21.58 | 21.58 | 1,485 |
Aug 18, 2023 | 21.65 | 21.78 | 21.59 | 21.67 | 21.67 | 29,409 |
Aug 17, 2023 | 21.87 | 21.93 | 21.87 | 21.83 | 21.83 | 395 |
Aug 16, 2023 | 22.10 | 22.11 | 21.95 | 21.95 | 21.95 | 1,091 |
Aug 15, 2023 | 22.32 | 22.46 | 22.18 | 22.22 | 22.22 | 3,201 |
Aug 14, 2023 | 22.50 | 22.54 | 22.41 | 22.42 | 22.42 | 1,267 |
Aug 11, 2023 | 22.70 | 22.75 | 22.58 | 22.59 | 22.59 | 2,282 |
Aug 10, 2023 | 22.95 | 23.03 | 22.84 | 22.96 | 22.96 | 1,700 |
Aug 9, 2023 | 22.87 | 22.94 | 22.81 | 22.77 | 22.77 | 7,872 |
Aug 8, 2023 | 22.65 | 22.72 | 22.58 | 22.61 | 22.61 | 7,647 |
Aug 7, 2023 | 22.90 | 23.03 | 22.82 | 22.86 | 22.86 | 5,938 |
Aug 4, 2023 | 23.01 | 23.03 | 22.92 | 23.07 | 23.07 | 2,486 |
Aug 3, 2023 | 23.15 | 23.19 | 22.93 | 23.09 | 23.09 | 6,310 |
Aug 2, 2023 | 23.10 | 23.23 | 23.10 | 23.07 | 23.07 | 2,370 |
Aug 1, 2023 | 23.70 | 23.70 | 23.53 | 23.56 | 23.56 | 2,235 |
Jul 31, 2023 | 23.63 | 23.67 | 23.55 | 23.65 | 23.65 | 1,793 |
Jul 28, 2023 | 23.56 | 23.57 | 23.51 | 23.57 | 23.57 | 1,064 |
Jul 27, 2023 | 23.54 | 23.64 | 23.46 | 23.55 | 23.55 | 10,485 |
Jul 26, 2023 | 23.53 | 23.53 | 23.31 | 23.35 | 23.35 | 4,480 |
Jul 25, 2023 | 23.48 | 23.48 | 23.39 | 23.43 | 23.43 | 5,354 |
Jul 24, 2023 | 23.22 | 23.35 | 23.22 | 23.41 | 23.41 | 2,630 |
Jul 21, 2023 | 23.24 | 23.27 | 23.17 | 23.19 | 23.19 | 2,613 |
Jul 20, 2023 | 23.34 | 23.34 | 23.34 | 23.27 | 23.27 | 168 |
Jul 19, 2023 | 23.35 | 23.35 | 23.21 | 23.28 | 23.28 | 3,126 |
Jul 18, 2023 | 23.04 | 23.11 | 22.93 | 23.08 | 23.08 | 3,398 |
Jul 17, 2023 | 23.15 | 23.15 | 22.96 | 23.03 | 23.03 | 794 |
Jul 14, 2023 | 23.08 | 23.15 | 23.06 | 23.09 | 23.09 | 1,592 |
Jul 13, 2023 | 23.00 | 23.08 | 22.94 | 23.01 | 23.01 | 1,403 |
Jul 12, 2023 | 22.76 | 22.80 | 22.49 | 22.80 | 22.80 | 3,656 |
Jul 11, 2023 | 22.38 | 22.38 | 22.31 | 22.37 | 22.37 | 982 |
Jul 10, 2023 | 22.29 | 22.30 | 22.15 | 22.20 | 22.20 | 1,073 |
Jul 7, 2023 | 22.20 | 22.29 | 22.19 | 22.29 | 22.29 | 2,083 |
Jul 6, 2023 | 22.73 | 22.73 | 22.31 | 22.33 | 22.33 | 3,877 |
Jul 5, 2023 | 22.94 | 23.02 | 22.94 | 22.95 | 22.95 | 5,801 |
Jul 4, 2023 | 23.19 | 23.21 | 23.14 | 23.20 | 23.20 | 6,927 |
Jul 3, 2023 | 23.14 | 23.15 | 23.08 | 23.15 | 23.15 | 1,124 |
Jun 30, 2023 | 22.97 | 22.97 | 22.79 | 22.84 | 22.84 | 11,662 |
Jun 29, 2023 | 22.78 | 22.84 | 22.77 | 22.82 | 22.82 | 1,505 |
Jun 28, 2023 | 22.75 | 22.87 | 22.70 | 22.82 | 22.82 | 4,516 |
Jun 27, 2023 | 22.76 | 22.81 | 22.71 | 22.74 | 22.74 | 882 |
Jun 26, 2023 | 22.53 | 22.70 | 22.51 | 22.63 | 22.63 | 6,703 |
Jun 23, 2023 | 22.55 | 22.65 | 22.46 | 22.57 | 22.57 | 3,029 |
Jun 22, 2023 | 22.99 | 23.03 | 22.94 | 22.96 | 22.96 | 7,169 |
Jun 21, 2023 | 23.27 | 23.31 | 23.19 | 23.22 | 23.22 | 1,299 |
Jun 20, 2023 | 23.41 | 23.48 | 23.40 | 23.34 | 23.34 | 880 |
Jun 19, 2023 | 23.49 | 23.49 | 23.37 | 23.45 | 23.45 | 4,951 |
Jun 16, 2023 | 23.62 | 23.62 | 23.55 | 23.51 | 23.51 | 126 |
Jun 15, 2023 | 23.49 | 23.53 | 23.46 | 23.49 | 23.49 | 6,225 |
Jun 14, 2023 | 23.50 | 23.53 | 23.50 | 23.59 | 23.59 | 3,300 |
Jun 13, 2023 | 23.62 | 23.69 | 23.54 | 23.64 | 23.64 | 794 |
Jun 12, 2023 | 23.37 | 23.49 | 23.30 | 23.45 | 23.45 | 958 |
Jun 9, 2023 | 23.37 | 23.43 | 23.37 | 23.36 | 23.36 | 4,022 |
Jun 8, 2023 | 23.29 | 23.32 | 23.22 | 23.28 | 23.28 | 11,932 |
Jun 7, 2023 | 23.32 | 23.46 | 23.25 | 23.31 | 23.31 | 4,583 |
Jun 6, 2023 | 23.40 | 23.49 | 23.33 | 23.45 | 23.45 | 26,569 |
Jun 5, 2023 | 23.41 | 23.49 | 23.38 | 23.36 | 23.36 | 3,080 |
Jun 2, 2023 | 23.33 | 23.33 | 23.04 | 23.31 | 23.31 | 1,644 |
Jun 1, 2023 | 22.71 | 22.71 | 22.63 | 22.73 | 22.73 | 127 |
May 31, 2023 | 22.70 | 22.87 | 22.58 | 22.55 | 22.55 | 3,759 |
May 30, 2023 | 22.98 | 23.16 | 22.98 | 22.94 | 22.94 | 3,517 |
May 26, 2023 | 23.16 | 23.19 | 22.93 | 23.14 | 23.14 | 7,391 |
May 25, 2023 | 22.85 | 22.91 | 22.83 | 22.86 | 22.86 | 4,951 |
May 24, 2023 | 23.00 | 23.09 | 22.92 | 23.00 | 23.00 | 1,449 |
May 23, 2023 | 23.36 | 23.44 | 23.29 | 23.26 | 23.26 | 7,803 |
May 22, 2023 | 23.42 | 23.42 | 23.33 | 23.39 | 23.39 | 349 |
May 19, 2023 | 23.30 | 23.31 | 23.25 | 23.21 | 23.21 | 1,608 |
May 18, 2023 | 23.06 | 23.08 | 22.97 | 22.99 | 22.99 | 1,331 |
May 17, 2023 | 22.91 | 22.94 | 22.87 | 22.86 | 22.86 | 2,609 |
May 16, 2023 | 22.99 | 22.99 | 22.90 | 22.90 | 22.90 | 7,066 |
May 15, 2023 | 22.95 | 23.09 | 22.94 | 23.00 | 23.00 | 7,396 |
May 12, 2023 | 22.91 | 22.91 | 22.83 | 22.83 | 22.83 | 2,401 |
May 11, 2023 | 22.95 | 22.98 | 22.81 | 22.87 | 22.87 | 873 |
May 10, 2023 | 22.97 | 23.01 | 22.96 | 23.01 | 23.01 | 2,279 |
May 9, 2023 | 23.02 | 23.03 | 23.00 | 22.97 | 22.97 | 3,389 |
May 5, 2023 | 23.08 | 23.08 | 22.98 | 23.05 | 23.05 | 1,132 |
May 4, 2023 | 22.89 | 23.00 | 22.78 | 22.83 | 22.83 | 9,094 |
May 3, 2023 | 22.93 | 22.95 | 22.88 | 22.86 | 22.86 | 2,586 |
May 2, 2023 | 23.05 | 23.23 | 22.98 | 22.98 | 22.98 | 2,589 |
Apr 28, 2023 | 23.22 | 23.22 | 23.02 | 23.00 | 23.00 | 2,212 |
Apr 27, 2023 | 23.02 | 23.08 | 23.02 | 23.05 | 23.05 | 1,151 |
Apr 26, 2023 | 22.99 | 23.06 | 22.93 | 23.04 | 23.04 | 9,201 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%