LSE - Delayed Quote • USD
Vanguard FTSE All-World UCITS ETF (VWRD.L)
At close: 4:21 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 24, 2024 | 124.98 | 125.03 | 124.12 | 124.19 | 124.19 | 16,496 |
Apr 23, 2024 | 123.14 | 124.58 | 123.08 | 124.34 | 124.34 | 22,795 |
Apr 22, 2024 | 122.65 | 122.78 | 122.24 | 122.36 | 122.36 | 31,935 |
Apr 19, 2024 | 121.96 | 122.82 | 121.84 | 122.37 | 122.37 | 15,441 |
Apr 18, 2024 | 123.45 | 123.64 | 122.59 | 123.37 | 123.37 | 43,307 |
Apr 17, 2024 | 123.08 | 123.88 | 122.85 | 122.85 | 122.85 | 17,166 |
Apr 16, 2024 | 123.32 | 123.89 | 123.00 | 123.36 | 123.36 | 35,300 |
Apr 15, 2024 | 125.81 | 126.29 | 125.20 | 125.44 | 125.44 | 9,429 |
Apr 12, 2024 | 126.97 | 127.11 | 125.40 | 125.71 | 125.71 | 20,827 |
Apr 11, 2024 | 126.84 | 126.84 | 125.77 | 126.09 | 126.09 | 7,654 |
Apr 10, 2024 | 127.99 | 128.44 | 125.90 | 126.26 | 126.26 | 68,331 |
Apr 9, 2024 | 127.71 | 128.09 | 126.80 | 127.07 | 127.07 | 48,683 |
Apr 8, 2024 | 127.11 | 127.80 | 127.04 | 127.70 | 127.70 | 12,102 |
Apr 5, 2024 | 126.44 | 127.07 | 126.20 | 127.04 | 127.04 | 13,487 |
Apr 4, 2024 | 127.85 | 128.55 | 127.39 | 128.37 | 128.37 | 49,340 |
Apr 3, 2024 | 127.02 | 127.84 | 126.88 | 127.81 | 127.81 | 14,229 |
Apr 2, 2024 | 127.81 | 128.26 | 126.85 | 127.03 | 127.03 | 16,868 |
Mar 28, 2024 | 128.08 | 128.49 | 127.94 | 128.32 | 128.32 | 18,834 |
Mar 27, 2024 | 127.60 | 127.94 | 127.50 | 127.63 | 127.63 | 40,499 |
Mar 26, 2024 | 127.80 | 128.10 | 127.70 | 127.83 | 127.83 | 9,598 |
Mar 25, 2024 | 127.55 | 127.73 | 127.30 | 127.64 | 127.64 | 12,349 |
Mar 22, 2024 | 127.94 | 128.36 | 127.68 | 127.68 | 127.68 | 8,567 |
Mar 21, 2024 | 128.57 | 128.65 | 128.12 | 128.41 | 128.41 | 30,685 |
Mar 20, 2024 | 126.44 | 126.87 | 126.35 | 126.61 | 126.61 | 11,903 |
Mar 19, 2024 | 125.94 | 126.27 | 125.40 | 126.30 | 126.30 | 22,986 |
Mar 18, 2024 | 126.08 | 126.55 | 125.60 | 126.30 | 126.30 | 7,794 |
Mar 15, 2024 | 0.38 Dividend | |||||
Mar 15, 2024 | 126.09 | 126.60 | 125.48 | 125.48 | 125.48 | 25,138 |
Mar 14, 2024 | 127.03 | 127.27 | 126.06 | 126.26 | 125.88 | 25,023 |
Mar 13, 2024 | 127.31 | 127.49 | 127.08 | 127.21 | 126.82 | 53,848 |
Mar 12, 2024 | 126.57 | 127.18 | 126.00 | 126.94 | 126.56 | 15,532 |
Mar 11, 2024 | 126.12 | 126.19 | 125.51 | 125.95 | 125.57 | 18,364 |
Mar 8, 2024 | 127.06 | 127.60 | 126.65 | 126.89 | 126.50 | 30,313 |
Mar 7, 2024 | 125.25 | 126.88 | 125.12 | 126.76 | 126.37 | 11,572 |
Mar 6, 2024 | 125.01 | 125.92 | 125.00 | 125.86 | 125.48 | 24,172 |
Mar 5, 2024 | 125.38 | 125.65 | 124.78 | 124.86 | 124.48 | 72,466 |
Mar 4, 2024 | 125.83 | 126.60 | 125.60 | 125.71 | 125.33 | 20,826 |
Mar 1, 2024 | 125.08 | 125.64 | 124.68 | 125.41 | 125.03 | 11,383 |
Feb 29, 2024 | 124.35 | 124.89 | 124.06 | 124.45 | 124.07 | 16,073 |
Feb 28, 2024 | 124.44 | 124.48 | 123.98 | 124.32 | 123.94 | 68,211 |
Feb 27, 2024 | 124.56 | 125.01 | 124.49 | 124.61 | 124.23 | 42,243 |
Feb 26, 2024 | 124.66 | 124.97 | 124.58 | 124.72 | 124.34 | 11,531 |
Feb 23, 2024 | 124.79 | 125.17 | 124.56 | 124.87 | 124.49 | 12,073 |
Feb 22, 2024 | 123.91 | 124.43 | 123.90 | 124.41 | 124.03 | 12,637 |
Feb 21, 2024 | 122.71 | 122.71 | 122.29 | 122.47 | 122.10 | 9,250 |
Feb 20, 2024 | 122.87 | 123.15 | 122.46 | 122.52 | 122.15 | 22,698 |
Feb 19, 2024 | 123.03 | 123.23 | 123.00 | 123.12 | 122.74 | 7,216 |
Feb 16, 2024 | 123.38 | 123.70 | 122.78 | 123.39 | 123.01 | 33,989 |
Feb 15, 2024 | 122.57 | 122.89 | 122.05 | 122.62 | 122.25 | 5,930 |
Feb 14, 2024 | 121.29 | 122.05 | 121.29 | 121.80 | 121.43 | 14,653 |
Feb 13, 2024 | 122.94 | 122.97 | 120.91 | 121.41 | 121.04 | 53,059 |
Feb 12, 2024 | 122.71 | 123.34 | 122.54 | 123.34 | 122.96 | 16,747 |
Feb 9, 2024 | 122.18 | 122.72 | 122.15 | 122.33 | 121.96 | 27,760 |
Feb 8, 2024 | 122.23 | 122.35 | 121.87 | 121.90 | 121.53 | 11,873 |
Feb 7, 2024 | 121.54 | 122.22 | 121.43 | 121.98 | 121.61 | 18,012 |
Feb 6, 2024 | 121.29 | 121.65 | 120.83 | 121.34 | 120.97 | 34,932 |
Feb 5, 2024 | 121.07 | 121.26 | 120.26 | 120.56 | 120.19 | 18,488 |
Feb 2, 2024 | 121.31 | 121.56 | 120.49 | 120.96 | 120.59 | 16,344 |
Feb 1, 2024 | 119.72 | 120.18 | 119.65 | 119.97 | 119.60 | 17,062 |
Jan 31, 2024 | 120.70 | 120.76 | 120.33 | 120.33 | 119.96 | 23,242 |
Jan 30, 2024 | 120.88 | 121.26 | 120.70 | 120.86 | 120.49 | 14,492 |
Jan 29, 2024 | 120.47 | 124.01 | 120.22 | 120.35 | 119.98 | 29,726 |
Jan 26, 2024 | 119.63 | 120.63 | 119.63 | 120.58 | 120.21 | 6,748 |
Jan 25, 2024 | 119.80 | 120.24 | 119.70 | 120.11 | 119.74 | 19,433 |
Jan 24, 2024 | 119.96 | 120.39 | 119.84 | 120.31 | 119.94 | 20,178 |
Jan 23, 2024 | 119.35 | 119.39 | 118.88 | 118.89 | 118.53 | 38,585 |
Jan 22, 2024 | 119.00 | 119.44 | 118.87 | 119.21 | 118.85 | 32,656 |
Jan 19, 2024 | 118.01 | 118.35 | 117.69 | 118.03 | 117.67 | 7,676 |
Jan 18, 2024 | 116.97 | 118.61 | 116.85 | 117.39 | 117.03 | 7,336 |
Jan 17, 2024 | 116.90 | 117.05 | 116.32 | 116.73 | 116.37 | 18,970 |
Jan 16, 2024 | 117.92 | 118.20 | 117.60 | 118.12 | 117.76 | 18,252 |
Jan 15, 2024 | 118.59 | 119.01 | 118.47 | 118.66 | 118.30 | 23,844 |
Jan 12, 2024 | 118.46 | 119.30 | 118.22 | 118.84 | 118.48 | 34,796 |
Jan 11, 2024 | 119.13 | 119.44 | 117.73 | 117.73 | 117.37 | 9,950 |
Jan 10, 2024 | 118.04 | 118.34 | 117.94 | 118.15 | 117.79 | 14,479 |
Jan 9, 2024 | 118.21 | 118.25 | 117.55 | 117.90 | 117.54 | 48,805 |
Jan 8, 2024 | 116.98 | 117.78 | 116.53 | 117.78 | 117.42 | 12,773 |
Jan 5, 2024 | 116.85 | 117.84 | 116.33 | 117.55 | 117.19 | 17,912 |
Jan 4, 2024 | 117.46 | 117.76 | 117.06 | 117.65 | 117.29 | 29,365 |
Jan 3, 2024 | 118.09 | 118.25 | 116.95 | 117.23 | 116.87 | 17,419 |
Jan 2, 2024 | 119.18 | 119.32 | 117.89 | 118.16 | 117.80 | 13,973 |
Dec 29, 2023 | 119.41 | 119.59 | 119.27 | 119.29 | 118.93 | 8,009 |
Dec 28, 2023 | 119.42 | 119.99 | 119.30 | 119.33 | 118.97 | 20,418 |
Dec 27, 2023 | 118.76 | 119.08 | 118.70 | 119.02 | 118.66 | 11,459 |
Dec 22, 2023 | 117.67 | 118.03 | 117.50 | 118.04 | 117.69 | 2,976 |
Dec 21, 2023 | 117.40 | 117.81 | 117.24 | 117.74 | 117.38 | 7,208 |
Dec 20, 2023 | 118.35 | 118.70 | 117.94 | 118.26 | 117.90 | 20,650 |
Dec 19, 2023 | 117.83 | 118.19 | 117.36 | 118.15 | 117.79 | 27,799 |
Dec 18, 2023 | 117.22 | 117.45 | 117.11 | 117.36 | 117.00 | 12,928 |
Dec 15, 2023 | 117.78 | 117.90 | 117.08 | 117.35 | 116.99 | 21,866 |
Dec 14, 2023 | 0.41 Dividend | |||||
Dec 14, 2023 | 117.00 | 117.71 | 116.63 | 117.44 | 117.08 | 20,722 |
Dec 13, 2023 | 115.40 | 115.70 | 115.40 | 115.51 | 114.75 | 14,090 |
Dec 12, 2023 | 115.28 | 115.55 | 114.73 | 115.14 | 114.39 | 7,217 |
Dec 11, 2023 | 114.64 | 114.97 | 114.52 | 114.87 | 114.11 | 56,174 |
Dec 8, 2023 | 114.23 | 114.80 | 113.80 | 114.43 | 113.68 | 25,271 |
Dec 7, 2023 | 113.78 | 114.32 | 113.60 | 114.19 | 113.44 | 8,599 |
Dec 6, 2023 | 114.42 | 114.65 | 114.23 | 114.24 | 113.49 | 9,602 |
Dec 5, 2023 | 113.52 | 114.12 | 113.52 | 113.85 | 113.10 | 10,942 |
Dec 4, 2023 | 114.28 | 114.82 | 113.65 | 113.77 | 113.02 | 12,959 |
Dec 1, 2023 | 114.00 | 114.37 | 113.72 | 114.43 | 113.67 | 9,500 |
Nov 30, 2023 | 113.92 | 114.15 | 113.53 | 113.70 | 112.95 | 20,529 |
Nov 29, 2023 | 113.75 | 114.35 | 113.70 | 113.76 | 113.02 | 19,621 |
Nov 28, 2023 | 113.39 | 113.86 | 113.30 | 113.86 | 113.11 | 10,361 |
Nov 27, 2023 | 113.53 | 113.71 | 113.36 | 113.52 | 112.77 | 12,053 |
Nov 24, 2023 | 113.49 | 113.77 | 113.28 | 113.72 | 112.97 | 8,283 |
Nov 23, 2023 | 113.66 | 113.80 | 113.52 | 113.69 | 112.94 | 7,449 |
Nov 22, 2023 | 113.15 | 113.60 | 113.09 | 113.39 | 112.64 | 12,637 |
Nov 21, 2023 | 113.46 | 113.56 | 112.99 | 113.08 | 112.34 | 8,745 |
Nov 20, 2023 | 112.63 | 113.24 | 112.63 | 113.24 | 112.50 | 15,179 |
Nov 17, 2023 | 112.30 | 112.70 | 112.19 | 112.43 | 111.70 | 8,415 |
Nov 16, 2023 | 112.18 | 112.35 | 111.80 | 111.76 | 111.03 | 26,540 |
Nov 15, 2023 | 112.35 | 112.79 | 112.29 | 112.61 | 111.87 | 6,778 |
Nov 14, 2023 | 109.82 | 112.12 | 109.57 | 112.12 | 111.38 | 24,761 |
Nov 13, 2023 | 109.36 | 109.73 | 109.15 | 109.73 | 109.01 | 15,764 |
Nov 10, 2023 | 108.55 | 108.85 | 108.20 | 108.79 | 108.07 | 2,977 |
Nov 9, 2023 | 109.13 | 109.53 | 109.05 | 109.42 | 108.70 | 7,149 |
Nov 8, 2023 | 108.80 | 109.28 | 108.77 | 108.99 | 108.27 | 13,041 |
Nov 7, 2023 | 108.62 | 109.26 | 108.59 | 109.15 | 108.43 | 49,193 |
Nov 6, 2023 | 109.33 | 109.40 | 108.99 | 109.18 | 108.47 | 12,446 |
Nov 3, 2023 | 107.97 | 109.31 | 107.79 | 109.31 | 108.59 | 46,041 |
Nov 2, 2023 | 106.25 | 107.60 | 106.25 | 107.39 | 106.68 | 41,140 |
Nov 1, 2023 | 104.66 | 105.53 | 104.31 | 105.13 | 104.44 | 22,813 |
Oct 31, 2023 | 104.06 | 104.71 | 103.94 | 104.18 | 103.49 | 22,910 |
Oct 30, 2023 | 103.68 | 104.30 | 103.58 | 103.80 | 103.12 | 57,789 |
Oct 27, 2023 | 104.02 | 104.28 | 103.40 | 103.68 | 103.00 | 41,141 |
Oct 26, 2023 | 103.73 | 104.38 | 103.54 | 103.76 | 103.08 | 19,129 |
Oct 25, 2023 | 105.40 | 105.64 | 104.73 | 105.23 | 104.54 | 13,809 |
Oct 24, 2023 | 105.54 | 106.02 | 105.32 | 105.64 | 104.95 | 10,469 |
Oct 23, 2023 | 105.31 | 105.47 | 104.30 | 105.43 | 104.74 | 11,332 |
Oct 20, 2023 | 106.00 | 106.29 | 105.33 | 105.33 | 104.64 | 15,908 |
Oct 19, 2023 | 107.06 | 107.37 | 106.70 | 107.10 | 106.40 | 9,584 |
Oct 18, 2023 | 108.55 | 108.70 | 107.78 | 107.78 | 107.07 | 2,772 |
Oct 17, 2023 | 108.54 | 108.95 | 108.02 | 108.88 | 108.16 | 20,662 |
Oct 16, 2023 | 108.21 | 109.09 | 107.80 | 108.90 | 108.18 | 18,715 |
Oct 13, 2023 | 108.66 | 109.00 | 107.86 | 108.00 | 107.29 | 27,360 |
Oct 12, 2023 | 109.98 | 110.06 | 108.96 | 109.11 | 108.40 | 6,580 |
Oct 11, 2023 | 108.90 | 109.45 | 108.90 | 109.02 | 108.30 | 32,257 |
Oct 10, 2023 | 108.06 | 109.30 | 108.06 | 109.24 | 108.52 | 5,636 |
Oct 9, 2023 | 107.00 | 107.27 | 106.50 | 107.14 | 106.44 | 26,735 |
Oct 6, 2023 | 106.65 | 106.83 | 105.55 | 106.91 | 106.21 | 58,998 |
Oct 5, 2023 | 106.15 | 106.40 | 105.73 | 105.79 | 105.09 | 57,435 |
Oct 4, 2023 | 105.00 | 106.09 | 104.80 | 105.75 | 105.06 | 74,222 |
Oct 3, 2023 | 106.91 | 107.17 | 105.53 | 105.53 | 104.84 | 37,276 |
Oct 2, 2023 | 108.14 | 108.38 | 106.85 | 107.36 | 106.65 | 9,538 |
Sep 29, 2023 | 108.21 | 108.79 | 108.10 | 108.10 | 107.39 | 12,120 |
Sep 28, 2023 | 107.18 | 107.85 | 106.84 | 107.85 | 107.14 | 18,929 |
Sep 27, 2023 | 107.57 | 107.88 | 107.05 | 107.25 | 106.54 | 18,933 |
Sep 26, 2023 | 107.99 | 108.30 | 107.45 | 107.52 | 106.81 | 43,632 |
Sep 25, 2023 | 108.79 | 108.91 | 107.97 | 108.54 | 107.83 | 25,384 |
Sep 22, 2023 | 108.98 | 109.36 | 108.86 | 109.32 | 108.60 | 19,712 |
Sep 21, 2023 | 110.00 | 110.04 | 109.12 | 109.13 | 108.41 | 48,890 |
Sep 20, 2023 | 111.09 | 111.75 | 111.05 | 111.55 | 110.82 | 7,280 |
Sep 19, 2023 | 111.30 | 111.67 | 110.80 | 110.86 | 110.13 | 111,136 |
Sep 18, 2023 | 111.62 | 111.79 | 111.11 | 111.47 | 110.74 | 185,253 |
Sep 15, 2023 | 112.79 | 113.19 | 111.70 | 111.76 | 111.03 | 40,402 |
Sep 14, 2023 | 0.47 Dividend | |||||
Sep 14, 2023 | 112.00 | 112.28 | 111.39 | 112.28 | 111.54 | 5,880 |
Sep 13, 2023 | 112.08 | 112.08 | 111.30 | 112.10 | 110.89 | 26,453 |
Sep 12, 2023 | 112.34 | 112.60 | 111.84 | 112.03 | 110.82 | 38,798 |
Sep 11, 2023 | 112.03 | 112.35 | 111.92 | 112.08 | 110.87 | 98,099 |
Sep 8, 2023 | 111.68 | 111.80 | 111.00 | 111.69 | 110.49 | 8,632 |
Sep 7, 2023 | 111.43 | 111.68 | 110.98 | 111.25 | 110.06 | 26,780 |
Sep 6, 2023 | 112.74 | 112.86 | 111.60 | 111.73 | 110.53 | 20,446 |
Sep 5, 2023 | 112.71 | 112.98 | 112.37 | 112.63 | 111.42 | 5,377 |
Sep 4, 2023 | 113.34 | 114.00 | 113.00 | 113.04 | 111.82 | 52,979 |
Sep 1, 2023 | 112.96 | 113.72 | 112.91 | 112.96 | 111.74 | 97,684 |
Aug 31, 2023 | 113.18 | 113.45 | 113.02 | 113.06 | 111.84 | 102,921 |
Aug 30, 2023 | 112.71 | 113.31 | 112.40 | 113.03 | 111.81 | 64,518 |
Aug 29, 2023 | 111.34 | 112.38 | 111.08 | 112.38 | 111.17 | 17,688 |
Aug 25, 2023 | 109.69 | 110.61 | 109.30 | 109.90 | 108.72 | 71,520 |
Aug 24, 2023 | 111.89 | 112.06 | 110.45 | 110.44 | 109.26 | 10,641 |
Aug 23, 2023 | 110.37 | 111.34 | 109.97 | 110.96 | 109.77 | 5,931 |
Aug 22, 2023 | 110.29 | 110.89 | 110.00 | 110.14 | 108.95 | 5,684 |
Aug 21, 2023 | 109.43 | 110.21 | 109.40 | 109.43 | 108.26 | 89,204 |
Aug 18, 2023 | 109.64 | 109.68 | 108.77 | 109.36 | 108.18 | 117,393 |
Aug 17, 2023 | 110.61 | 110.87 | 110.27 | 110.22 | 109.03 | 21,641 |
Aug 16, 2023 | 111.15 | 111.46 | 110.87 | 111.19 | 109.99 | 66,661 |
Aug 15, 2023 | 112.52 | 112.56 | 111.29 | 111.55 | 110.35 | 139,739 |
Aug 14, 2023 | 112.06 | 112.60 | 111.60 | 112.32 | 111.11 | 19,820 |
Aug 11, 2023 | 112.78 | 112.89 | 111.95 | 112.14 | 110.94 | 19,451 |
Aug 10, 2023 | 113.12 | 114.14 | 113.11 | 113.57 | 112.35 | 73,341 |
Aug 9, 2023 | 113.38 | 113.63 | 112.55 | 112.54 | 111.33 | 65,459 |
Aug 8, 2023 | 113.10 | 113.27 | 112.20 | 112.43 | 111.22 | 129,624 |
Aug 7, 2023 | 113.19 | 113.55 | 113.00 | 113.29 | 112.07 | 15,706 |
Aug 4, 2023 | 113.46 | 113.92 | 112.90 | 113.93 | 112.70 | 32,735 |
Aug 3, 2023 | 113.09 | 113.17 | 112.60 | 113.14 | 111.92 | 80,477 |
Aug 2, 2023 | 114.33 | 114.51 | 113.32 | 113.47 | 112.25 | 18,193 |
Aug 1, 2023 | 115.89 | 115.92 | 115.09 | 115.15 | 113.91 | 10,890 |
Jul 31, 2023 | 115.90 | 116.15 | 115.57 | 116.00 | 114.75 | 10,278 |
Jul 28, 2023 | 115.03 | 115.97 | 114.94 | 115.94 | 114.70 | 11,746 |
Jul 27, 2023 | 115.70 | 116.25 | 115.56 | 115.73 | 114.48 | 24,084 |
Jul 26, 2023 | 115.16 | 115.27 | 114.70 | 114.97 | 113.73 | 10,604 |
Jul 25, 2023 | 115.00 | 115.10 | 114.82 | 115.05 | 113.81 | 6,527 |
Jul 24, 2023 | 114.22 | 114.86 | 114.20 | 114.78 | 113.54 | 11,299 |
Jul 21, 2023 | 114.52 | 114.80 | 114.30 | 114.63 | 113.39 | 7,688 |
Jul 20, 2023 | 114.80 | 115.14 | 114.43 | 114.57 | 113.34 | 25,993 |
Jul 19, 2023 | 114.96 | 115.36 | 114.87 | 115.18 | 113.94 | 53,457 |
Jul 18, 2023 | 114.15 | 114.72 | 114.10 | 114.56 | 113.33 | 16,968 |
Jul 17, 2023 | 113.91 | 114.17 | 113.71 | 114.17 | 112.94 | 58,466 |
Jul 14, 2023 | 114.02 | 114.50 | 114.02 | 114.33 | 113.10 | 14,777 |
Jul 13, 2023 | 113.42 | 114.10 | 113.40 | 113.96 | 112.73 | 21,554 |
Jul 12, 2023 | 111.89 | 113.27 | 111.78 | 113.19 | 111.97 | 12,222 |
Jul 11, 2023 | 111.00 | 111.47 | 110.85 | 111.24 | 110.04 | 11,942 |
Jul 10, 2023 | 110.01 | 110.81 | 109.96 | 110.61 | 109.42 | 6,397 |
Jul 7, 2023 | 110.75 | 110.81 | 110.00 | 110.81 | 109.62 | 18,412 |
Jul 6, 2023 | 111.24 | 111.71 | 109.75 | 109.78 | 108.60 | 25,807 |
Jul 5, 2023 | 111.83 | 112.17 | 111.48 | 111.88 | 110.67 | 11,323 |
Jul 4, 2023 | 112.36 | 112.43 | 112.20 | 112.22 | 111.01 | 5,996 |
Jul 3, 2023 | 112.17 | 112.29 | 112.03 | 112.18 | 110.97 | 13,562 |
Jun 30, 2023 | 110.87 | 112.00 | 110.80 | 111.84 | 110.63 | 29,053 |
Jun 29, 2023 | 110.51 | 110.89 | 110.30 | 110.66 | 109.47 | 32,262 |
Jun 28, 2023 | 110.45 | 111.30 | 110.24 | 110.51 | 109.32 | 21,312 |
Jun 27, 2023 | 109.87 | 110.72 | 109.58 | 110.10 | 108.91 | 11,211 |
Jun 26, 2023 | 109.86 | 110.04 | 109.34 | 109.65 | 108.47 | 21,570 |
Jun 23, 2023 | 110.12 | 110.26 | 109.52 | 109.57 | 108.39 | 33,446 |
Jun 22, 2023 | 110.51 | 110.75 | 110.16 | 110.50 | 109.31 | 37,569 |
Jun 21, 2023 | 110.97 | 111.32 | 110.62 | 110.80 | 109.61 | 7,993 |
Jun 20, 2023 | 111.57 | 111.72 | 110.80 | 110.97 | 109.77 | 21,373 |
Jun 19, 2023 | 112.05 | 112.13 | 111.72 | 111.78 | 110.58 | 13,020 |
Jun 16, 2023 | 112.49 | 113.01 | 112.31 | 112.49 | 111.28 | 37,549 |
Jun 15, 2023 | 0.73 Dividend | |||||
Jun 15, 2023 | 111.10 | 112.15 | 110.80 | 112.08 | 110.87 | 31,894 |
Jun 14, 2023 | 111.70 | 112.41 | 111.65 | 112.34 | 110.41 | 38,362 |
Jun 13, 2023 | 111.21 | 111.90 | 111.08 | 111.79 | 109.86 | 16,095 |
Jun 12, 2023 | 110.44 | 110.63 | 110.15 | 110.29 | 108.39 | 35,167 |
Jun 9, 2023 | 109.92 | 110.63 | 109.70 | 110.07 | 108.18 | 6,610 |
Jun 8, 2023 | 109.10 | 109.75 | 109.03 | 109.75 | 107.86 | 10,208 |
Jun 7, 2023 | 109.54 | 110.00 | 109.40 | 109.56 | 107.68 | 11,498 |
Jun 6, 2023 | 109.28 | 110.02 | 109.12 | 109.58 | 107.70 | 49,148 |
Jun 5, 2023 | 109.50 | 110.21 | 109.30 | 109.53 | 107.64 | 9,650 |
Jun 2, 2023 | 108.50 | 109.49 | 108.36 | 109.52 | 107.64 | 32,915 |
Jun 1, 2023 | 106.95 | 107.66 | 106.52 | 107.66 | 105.81 | 7,621 |
May 31, 2023 | 106.81 | 107.05 | 106.16 | 106.14 | 104.31 | 11,194 |
May 30, 2023 | 107.86 | 108.29 | 107.30 | 107.45 | 105.60 | 51,983 |
May 26, 2023 | 106.60 | 107.98 | 106.41 | 107.58 | 105.73 | 9,064 |
May 25, 2023 | 106.55 | 106.69 | 106.10 | 106.25 | 104.43 | 14,608 |
May 24, 2023 | 107.55 | 107.55 | 105.95 | 106.15 | 104.33 | 11,488 |
May 23, 2023 | 108.25 | 108.25 | 107.68 | 107.89 | 106.04 | 9,737 |
May 22, 2023 | 108.30 | 108.62 | 108.20 | 108.47 | 106.61 | 12,258 |
May 19, 2023 | 108.30 | 108.60 | 107.81 | 108.21 | 106.35 | 16,571 |
May 18, 2023 | 108.00 | 108.00 | 107.34 | 107.79 | 105.93 | 8,367 |
May 17, 2023 | 106.75 | 107.05 | 106.53 | 106.96 | 105.13 | 34,594 |
May 16, 2023 | 107.21 | 107.45 | 106.90 | 107.07 | 105.23 | 11,145 |
May 15, 2023 | 107.33 | 107.62 | 106.87 | 107.28 | 105.44 | 12,139 |
May 12, 2023 | 107.35 | 107.58 | 106.75 | 106.74 | 104.90 | 11,550 |
May 11, 2023 | 107.41 | 107.74 | 106.56 | 106.90 | 105.07 | 30,515 |
May 10, 2023 | 107.21 | 107.90 | 106.79 | 107.21 | 105.37 | 18,278 |
May 9, 2023 | 107.45 | 107.60 | 107.00 | 107.16 | 105.32 | 18,113 |
May 5, 2023 | 106.39 | 107.16 | 106.15 | 107.21 | 105.37 | 33,521 |
May 4, 2023 | 106.57 | 106.61 | 105.50 | 105.67 | 103.85 | 53,517 |
May 3, 2023 | 106.76 | 107.01 | 106.60 | 106.67 | 104.83 | 33,992 |
May 2, 2023 | 107.61 | 108.42 | 105.98 | 105.92 | 104.10 | 26,106 |
Apr 28, 2023 | 107.01 | 107.74 | 106.35 | 107.40 | 105.56 | 26,701 |
Apr 27, 2023 | 105.73 | 106.37 | 105.73 | 106.47 | 104.64 | 11,327 |
Apr 26, 2023 | 106.15 | 106.30 | 105.67 | 106.07 | 104.25 | 14,947 |
Apr 25, 2023 | 107.00 | 107.00 | 106.32 | 106.43 | 104.60 | 12,804 |
Apr 24, 2023 | 106.81 | 107.42 | 106.80 | 107.03 | 105.19 | 22,152 |
Related Tickers
CQQQ Invesco China Technology ETF
32.79
+2.76%
XSD SPDR S&P Semiconductor ETF
214.77
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
83.91
+1.66%
SOXX iShares Semiconductor ETF
208.43
+1.24%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
XLY Consumer Discretionary Select Sector SPDR Fund
173.88
+0.78%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
QLD ProShares Ultra QQQ
80.23
+0.68%
REZ iShares Residential and Multisector Real Estate ETF
70.51
+0.70%
IYK iShares US Consumer Staples ETF
67.00
+0.69%
PSI Invesco Semiconductors ETF
52.44
+0.67%
FLJH Franklin FTSE Japan Hedged ETF
30.77
+0.65%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.99
+0.64%
IXN iShares Global Tech ETF
70.95
+0.62%
FXL First Trust Technology AlphaDEX Fund
127.75
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
FIVG Defiance 5G Next Gen Connectivity ETF
36.62
+0.57%
DXJ WisdomTree Japan Hedged Equity Fund
107.09
+0.59%
SMH VanEck Semiconductor ETF
208.85
+0.51%
TUR iShares MSCI Turkey ETF
38.49
+0.55%
NURE Nuveen Short-Term REIT ETF
29.85
+0.54%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
XLK Technology Select Sector SPDR Fund
198.14
+0.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.95
+0.52%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.99
+0.51%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.59
+0.51%
VPU Vanguard Utilities Index Fund ETF Shares
144.47
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.59
+0.50%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
FUTY Fidelity MSCI Utilities Index ETF
42.96
+0.42%
FTEC Fidelity MSCI Information Technology Index ETF
147.49
+0.43%
IYW iShares U.S. Technology ETF
129.08
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
XLU Utilities Select Sector SPDR Fund
66.61
+0.40%
VGT Vanguard Information Technology Index Fund ETF Shares
496.45
+0.40%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.71
-0.50%
PSET Principal Quality ETF
64.59
+0.40%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.82
+0.43%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.64
+0.37%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
QQQ Invesco QQQ Trust
426.64
+0.37%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.20
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.08
+0.33%
IHI iShares U.S. Medical Devices ETF
55.69
+0.32%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.00
+0.32%
BBJP JPMorgan BetaBuilders Japan ETF
55.50
+0.25%
EWM iShares MSCI Malaysia ETF
22.10
+0.32%
FV First Trust Dorsey Wright Focus 5 ETF
53.93
+0.25%
EWT iShares MSCI Taiwan ETF
46.44
+0.27%
DVY iShares Select Dividend ETF
120.51
+0.24%
TRTY Cambria Trinity ETF
25.62
+0.27%
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
SPHB Invesco S&P 500 High Beta ETF
82.35
+0.21%
SCHD Schwab U.S. Dividend Equity ETF
77.96
+0.24%
DSI iShares MSCI KLD 400 Social ETF
96.60
+0.23%
XLRE The Real Estate Select Sector SPDR Fund
36.59
+0.23%
ONEQ Fidelity Nasdaq Composite Index ETF
61.94
+0.24%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.26%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.38
+0.20%
FILL iShares MSCI Global Energy Producers ETF
27.43
+0.19%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
SDY SPDR S&P Dividend ETF
128.30
+0.19%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.20
+0.19%
ATMP Barclays ETN+ Select MLP ETN
24.15
+0.18%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.53
+0.15%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
+0.10%
EMLP First Trust North American Energy Infrastructure Fund
29.55
+0.20%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.27%
MGK Vanguard Mega Cap Growth Index Fund
275.27
+0.16%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
PSCT Invesco S&P SmallCap Information Technology ETF
43.80
+0.15%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.63
+0.14%
SDOG ALPS Sector Dividend Dogs ETF
52.52
+0.14%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.00
+0.17%
GDX VanEck Gold Miners ETF
33.08
+0.09%
IVW iShares S&P 500 Growth ETF
81.50
+0.12%
IWF iShares Russell 1000 Growth ETF
324.42
+0.12%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.59
+0.13%
IUSG iShares Core S&P U.S. Growth ETF
113.00
+0.12%
MLPX Global X MLP & Energy Infrastructure ETF
48.82
+0.16%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.74
+0.12%