NYSEArca - Delayed Quote USD
Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA)
At close: November 14 at 4:00 PM EST
After hours: 7:53 PM EST
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 |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 49.44 | 49.51 | 49.12 | 49.17 | 49.17 | 11,520,100 |
| Nov 13, 2024 | 49.26 | 49.26 | 48.84 | 49.13 | 49.13 | 11,300,900 |
| Nov 12, 2024 | 49.80 | 49.82 | 49.15 | 49.41 | 49.41 | 20,244,700 |
| Nov 11, 2024 | 50.35 | 50.40 | 50.17 | 50.23 | 50.23 | 7,435,600 |
| Nov 8, 2024 | 50.38 | 50.40 | 50.00 | 50.25 | 50.25 | 9,223,900 |
| Nov 7, 2024 | 50.70 | 50.98 | 50.64 | 50.92 | 50.92 | 12,732,500 |
| Nov 6, 2024 | 50.09 | 50.18 | 49.69 | 50.16 | 50.16 | 9,072,500 |
| Nov 5, 2024 | 50.39 | 50.83 | 50.39 | 50.81 | 50.81 | 9,292,200 |
| Nov 4, 2024 | 50.50 | 50.65 | 50.24 | 50.28 | 50.28 | 11,765,000 |
| Nov 1, 2024 | 50.39 | 50.50 | 50.15 | 50.21 | 50.21 | 8,733,500 |
| Oct 31, 2024 | 50.23 | 50.26 | 49.70 | 50.10 | 50.10 | 11,686,300 |
| Oct 30, 2024 | 50.39 | 50.71 | 50.35 | 50.46 | 50.46 | 6,885,100 |
| Oct 29, 2024 | 50.75 | 50.88 | 50.64 | 50.71 | 50.71 | 10,640,200 |
| Oct 28, 2024 | 50.69 | 50.96 | 50.67 | 50.88 | 50.88 | 6,096,600 |
| Oct 25, 2024 | 50.75 | 50.86 | 50.40 | 50.51 | 50.51 | 6,463,300 |
| Oct 24, 2024 | 50.80 | 50.81 | 50.43 | 50.67 | 50.67 | 10,057,900 |
| Oct 23, 2024 | 50.54 | 50.66 | 50.25 | 50.49 | 50.49 | 5,952,300 |
| Oct 22, 2024 | 50.91 | 51.03 | 50.85 | 50.98 | 50.98 | 7,385,200 |
| Oct 21, 2024 | 51.56 | 51.60 | 51.14 | 51.24 | 51.24 | 5,380,900 |
| Oct 18, 2024 | 51.76 | 51.85 | 51.64 | 51.83 | 51.83 | 6,601,800 |
| Oct 17, 2024 | 51.70 | 51.71 | 51.48 | 51.54 | 51.54 | 7,427,300 |
| Oct 16, 2024 | 51.51 | 51.60 | 51.45 | 51.56 | 51.56 | 7,796,500 |
| Oct 15, 2024 | 51.91 | 51.96 | 51.30 | 51.36 | 51.36 | 9,881,600 |
| Oct 14, 2024 | 51.83 | 52.14 | 51.79 | 52.10 | 52.10 | 5,569,400 |
| Oct 11, 2024 | 51.72 | 52.05 | 51.70 | 51.99 | 51.99 | 6,439,400 |
| Oct 10, 2024 | 51.62 | 51.76 | 51.42 | 51.73 | 51.73 | 9,757,000 |
| Oct 9, 2024 | 51.53 | 51.87 | 51.51 | 51.82 | 51.82 | 7,445,600 |
| Oct 8, 2024 | 51.79 | 51.83 | 51.63 | 51.80 | 51.80 | 7,346,600 |
| Oct 7, 2024 | 52.05 | 52.08 | 51.68 | 51.88 | 51.88 | 9,049,400 |
| Oct 4, 2024 | 51.94 | 52.20 | 51.89 | 52.17 | 52.17 | 7,660,500 |
| Oct 3, 2024 | 51.89 | 52.00 | 51.68 | 51.86 | 51.86 | 10,946,000 |
| Oct 2, 2024 | 52.34 | 52.49 | 52.14 | 52.35 | 52.35 | 18,025,500 |
| Oct 1, 2024 | 52.80 | 52.84 | 52.17 | 52.44 | 52.44 | 9,508,300 |
| Sep 30, 2024 | 52.99 | 52.99 | 52.49 | 52.81 | 52.81 | 8,297,500 |
| Sep 27, 2024 | 53.21 | 53.38 | 52.90 | 52.98 | 52.98 | 7,370,200 |
| Sep 26, 2024 | 53.17 | 53.40 | 52.99 | 53.31 | 53.31 | 7,675,600 |
| Sep 25, 2024 | 52.54 | 52.54 | 52.13 | 52.15 | 52.15 | 7,740,300 |
| Sep 24, 2024 | 52.35 | 52.51 | 52.19 | 52.48 | 52.48 | 6,856,300 |
| Sep 23, 2024 | 52.06 | 52.21 | 52.01 | 52.16 | 52.16 | 8,026,800 |
| Sep 20, 2024 | 0.14 Dividend | |||||
| Sep 20, 2024 | 52.15 | 52.15 | 51.74 | 51.95 | 51.95 | 5,783,800 |
| Sep 19, 2024 | 52.49 | 52.67 | 52.15 | 52.57 | 52.43 | 5,994,800 |
| Sep 18, 2024 | 51.79 | 52.24 | 51.48 | 51.58 | 51.44 | 8,496,600 |
| Sep 17, 2024 | 51.99 | 52.03 | 51.58 | 51.76 | 51.62 | 8,026,200 |
| Sep 16, 2024 | 51.81 | 52.02 | 51.67 | 52.01 | 51.87 | 7,249,300 |
| Sep 13, 2024 | 51.56 | 51.79 | 51.51 | 51.60 | 51.46 | 4,772,200 |
| Sep 12, 2024 | 50.99 | 51.47 | 50.84 | 51.46 | 51.32 | 6,523,100 |
| Sep 11, 2024 | 50.71 | 51.02 | 50.13 | 51.00 | 50.86 | 8,049,200 |
| Sep 10, 2024 | 50.77 | 50.84 | 50.28 | 50.71 | 50.57 | 6,381,000 |
| Sep 9, 2024 | 50.81 | 51.10 | 50.77 | 50.91 | 50.77 | 6,081,100 |
| Sep 6, 2024 | 51.32 | 51.35 | 50.28 | 50.37 | 50.23 | 8,885,200 |
| Sep 5, 2024 | 51.42 | 51.53 | 51.15 | 51.33 | 51.19 | 9,941,700 |
| Sep 4, 2024 | 51.15 | 51.58 | 51.15 | 51.32 | 51.18 | 9,505,500 |
| Sep 3, 2024 | 52.09 | 52.12 | 51.36 | 51.48 | 51.34 | 9,777,700 |
| Aug 30, 2024 | 52.45 | 52.52 | 52.08 | 52.39 | 52.25 | 5,128,900 |
| Aug 29, 2024 | 52.30 | 52.55 | 52.18 | 52.22 | 52.08 | 6,437,400 |
| Aug 28, 2024 | 52.26 | 52.35 | 51.90 | 52.08 | 51.94 | 5,682,900 |
| Aug 27, 2024 | 52.21 | 52.43 | 52.15 | 52.34 | 52.20 | 5,473,200 |
| Aug 26, 2024 | 52.25 | 52.32 | 52.08 | 52.14 | 52.00 | 5,216,400 |
| Aug 23, 2024 | 51.83 | 52.40 | 51.75 | 52.35 | 52.21 | 5,857,000 |
| Aug 22, 2024 | 51.86 | 51.87 | 51.32 | 51.36 | 51.22 | 5,982,500 |
| Aug 21, 2024 | 51.57 | 51.81 | 51.45 | 51.72 | 51.58 | 5,308,700 |
| Aug 20, 2024 | 51.35 | 51.45 | 51.17 | 51.27 | 51.13 | 4,840,200 |
| Aug 19, 2024 | 51.13 | 51.47 | 51.08 | 51.41 | 51.27 | 5,242,900 |
| Aug 16, 2024 | 50.59 | 50.87 | 50.57 | 50.82 | 50.68 | 5,669,100 |
| Aug 15, 2024 | 50.33 | 50.64 | 50.31 | 50.52 | 50.38 | 5,473,500 |
| Aug 14, 2024 | 49.81 | 49.95 | 49.73 | 49.91 | 49.77 | 5,432,900 |
| Aug 13, 2024 | 49.23 | 49.76 | 49.22 | 49.72 | 49.58 | 5,785,200 |
| Aug 12, 2024 | 48.92 | 49.06 | 48.75 | 48.92 | 48.79 | 5,173,900 |
| Aug 9, 2024 | 48.61 | 48.93 | 48.49 | 48.90 | 48.77 | 6,351,100 |
| Aug 8, 2024 | 48.37 | 48.77 | 48.13 | 48.73 | 48.60 | 8,135,100 |
| Aug 7, 2024 | 48.58 | 48.74 | 47.88 | 47.91 | 47.78 | 8,239,300 |
| Aug 6, 2024 | 47.20 | 47.96 | 47.12 | 47.68 | 47.55 | 13,854,100 |
| Aug 5, 2024 | 46.87 | 47.90 | 46.80 | 47.60 | 47.47 | 22,549,300 |
| Aug 2, 2024 | 48.92 | 49.01 | 48.37 | 48.74 | 48.61 | 13,257,200 |
| Aug 1, 2024 | 50.34 | 50.48 | 49.36 | 49.61 | 49.47 | 8,740,300 |
| Jul 31, 2024 | 50.95 | 51.16 | 50.77 | 50.91 | 50.77 | 7,592,900 |
| Jul 30, 2024 | 50.20 | 50.31 | 49.99 | 50.17 | 50.03 | 8,415,500 |
| Jul 29, 2024 | 50.18 | 50.18 | 49.83 | 50.06 | 49.92 | 9,552,900 |
| Jul 26, 2024 | 50.02 | 50.34 | 49.94 | 50.26 | 50.12 | 5,992,700 |
| Jul 25, 2024 | 49.50 | 50.06 | 49.35 | 49.61 | 49.47 | 8,841,400 |
| Jul 24, 2024 | 50.41 | 50.47 | 49.89 | 49.92 | 49.78 | 6,900,700 |
| Jul 23, 2024 | 50.59 | 50.66 | 50.50 | 50.55 | 50.41 | 5,498,100 |
| Jul 22, 2024 | 50.70 | 50.83 | 50.56 | 50.81 | 50.67 | 7,532,100 |
| Jul 19, 2024 | 50.44 | 50.50 | 50.24 | 50.32 | 50.18 | 10,485,600 |
| Jul 18, 2024 | 51.22 | 51.25 | 50.51 | 50.62 | 50.48 | 6,991,400 |
| Jul 17, 2024 | 51.14 | 51.33 | 51.04 | 51.12 | 50.98 | 7,751,700 |
| Jul 16, 2024 | 51.01 | 51.42 | 50.95 | 51.41 | 51.27 | 6,099,100 |
| Jul 15, 2024 | 51.40 | 51.40 | 51.05 | 51.11 | 50.97 | 6,455,700 |
| Jul 12, 2024 | 51.35 | 51.68 | 51.32 | 51.50 | 51.36 | 6,815,000 |
| Jul 11, 2024 | 51.12 | 51.25 | 50.95 | 50.99 | 50.85 | 7,567,600 |
| Jul 10, 2024 | 50.52 | 50.82 | 50.46 | 50.79 | 50.65 | 8,188,600 |
| Jul 9, 2024 | 50.24 | 50.24 | 49.96 | 50.09 | 49.95 | 17,483,700 |
| Jul 8, 2024 | 50.52 | 50.56 | 50.23 | 50.26 | 50.12 | 8,229,600 |
| Jul 5, 2024 | 50.62 | 50.62 | 50.18 | 50.48 | 50.34 | 7,272,900 |
| Jul 3, 2024 | 49.81 | 50.22 | 49.81 | 50.16 | 50.02 | 7,160,900 |
| Jul 2, 2024 | 49.33 | 49.60 | 49.26 | 49.57 | 49.43 | 10,081,100 |
| Jul 1, 2024 | 49.63 | 49.81 | 49.34 | 49.46 | 49.32 | 10,764,400 |
| Jun 28, 2024 | 49.41 | 49.59 | 49.21 | 49.42 | 49.28 | 9,419,000 |
| Jun 27, 2024 | 49.37 | 49.52 | 49.27 | 49.38 | 49.24 | 8,564,500 |
| Jun 26, 2024 | 49.18 | 49.34 | 49.10 | 49.26 | 49.13 | 8,628,400 |
| Jun 25, 2024 | 49.52 | 49.65 | 49.41 | 49.59 | 49.45 | 10,089,800 |
| Jun 24, 2024 | 49.47 | 49.75 | 49.47 | 49.52 | 49.38 | 7,928,200 |
| Jun 21, 2024 | 0.46 Dividend | |||||
| Jun 21, 2024 | 49.08 | 49.16 | 48.95 | 49.09 | 48.96 | 7,805,500 |
| Jun 20, 2024 | 49.80 | 49.97 | 49.71 | 49.88 | 49.28 | 8,700,500 |
| Jun 18, 2024 | 49.68 | 49.91 | 49.68 | 49.88 | 49.28 | 11,838,700 |
| Jun 17, 2024 | 49.38 | 49.70 | 49.21 | 49.68 | 49.09 | 8,490,400 |
| Jun 14, 2024 | 49.39 | 49.52 | 49.18 | 49.50 | 48.91 | 8,666,400 |
| Jun 13, 2024 | 50.28 | 50.29 | 49.75 | 49.95 | 49.35 | 5,741,300 |
| Jun 12, 2024 | 50.92 | 51.04 | 50.57 | 50.66 | 50.05 | 8,405,000 |
| Jun 11, 2024 | 50.08 | 50.16 | 49.80 | 50.05 | 49.45 | 13,418,500 |
| Jun 10, 2024 | 50.32 | 50.68 | 50.21 | 50.62 | 50.01 | 6,425,200 |
| Jun 7, 2024 | 50.76 | 50.88 | 50.54 | 50.55 | 49.95 | 6,722,400 |
| Jun 6, 2024 | 51.05 | 51.21 | 51.00 | 51.18 | 50.57 | 5,781,400 |
| Jun 5, 2024 | 50.94 | 51.06 | 50.65 | 51.05 | 50.44 | 7,634,500 |
| Jun 4, 2024 | 50.69 | 50.78 | 50.47 | 50.70 | 50.09 | 8,275,300 |
| Jun 3, 2024 | 50.93 | 51.02 | 50.63 | 50.85 | 50.24 | 9,064,800 |
| May 31, 2024 | 50.56 | 50.74 | 50.30 | 50.72 | 50.11 | 10,547,800 |
| May 30, 2024 | 50.16 | 50.39 | 50.11 | 50.28 | 49.68 | 9,017,300 |
| May 29, 2024 | 50.00 | 50.10 | 49.81 | 49.83 | 49.23 | 7,938,700 |
| May 28, 2024 | 50.97 | 50.99 | 50.55 | 50.70 | 50.09 | 7,894,200 |
| May 24, 2024 | 50.47 | 50.78 | 50.47 | 50.69 | 50.08 | 7,106,300 |
| May 23, 2024 | 50.96 | 51.00 | 50.16 | 50.28 | 49.68 | 12,745,600 |
| May 22, 2024 | 50.73 | 50.76 | 50.43 | 50.56 | 49.96 | 7,250,000 |
| May 21, 2024 | 50.96 | 51.09 | 50.93 | 51.04 | 50.43 | 6,900,100 |
| May 20, 2024 | 51.14 | 51.28 | 51.10 | 51.12 | 50.51 | 5,731,000 |
| May 17, 2024 | 50.93 | 51.12 | 50.84 | 51.10 | 50.49 | 7,276,900 |
| May 16, 2024 | 51.13 | 51.15 | 50.91 | 50.92 | 50.31 | 7,410,800 |
| May 15, 2024 | 50.96 | 51.21 | 50.81 | 51.21 | 50.60 | 8,035,100 |
| May 14, 2024 | 50.52 | 50.70 | 50.48 | 50.70 | 50.09 | 9,694,300 |
| May 13, 2024 | 50.40 | 50.49 | 50.28 | 50.35 | 49.75 | 6,602,000 |
| May 10, 2024 | 50.50 | 50.52 | 50.30 | 50.36 | 49.76 | 8,819,900 |
| May 9, 2024 | 49.95 | 50.34 | 49.95 | 50.34 | 49.74 | 7,109,200 |
| May 8, 2024 | 49.76 | 49.98 | 49.72 | 49.97 | 49.37 | 6,547,600 |
| May 7, 2024 | 50.04 | 50.14 | 49.93 | 50.02 | 49.42 | 7,874,700 |
| May 6, 2024 | 49.84 | 49.97 | 49.78 | 49.95 | 49.35 | 8,654,000 |
| May 3, 2024 | 49.66 | 49.74 | 49.27 | 49.56 | 48.97 | 11,883,000 |
| May 2, 2024 | 48.95 | 49.20 | 48.66 | 49.11 | 48.52 | 18,096,900 |
| May 1, 2024 | 48.41 | 48.99 | 48.26 | 48.40 | 47.82 | 12,336,400 |
| Apr 30, 2024 | 48.93 | 49.06 | 48.44 | 48.46 | 47.88 | 10,083,400 |
| Apr 29, 2024 | 49.19 | 49.25 | 48.99 | 49.15 | 48.56 | 8,218,500 |
| Apr 26, 2024 | 48.73 | 48.96 | 48.71 | 48.88 | 48.30 | 9,166,200 |
| Apr 25, 2024 | 48.06 | 48.61 | 47.94 | 48.52 | 47.94 | 8,433,500 |
| Apr 24, 2024 | 48.89 | 48.91 | 48.54 | 48.73 | 48.15 | 7,247,700 |
| Apr 23, 2024 | 48.52 | 48.92 | 48.46 | 48.87 | 48.29 | 7,996,300 |
| Apr 22, 2024 | 48.14 | 48.55 | 48.04 | 48.38 | 47.80 | 9,371,200 |
| Apr 19, 2024 | 47.88 | 48.05 | 47.72 | 47.86 | 47.29 | 13,900,300 |
| Apr 18, 2024 | 47.95 | 48.16 | 47.73 | 47.83 | 47.26 | 13,900,800 |
| Apr 17, 2024 | 48.08 | 48.14 | 47.65 | 47.88 | 47.31 | 12,166,200 |
| Apr 16, 2024 | 47.95 | 48.08 | 47.69 | 47.85 | 47.28 | 16,484,100 |
| Apr 15, 2024 | 49.08 | 49.13 | 48.27 | 48.36 | 47.78 | 20,120,000 |
| Apr 12, 2024 | 48.94 | 49.09 | 48.46 | 48.53 | 47.95 | 14,172,900 |
| Apr 11, 2024 | 49.44 | 49.48 | 48.87 | 49.39 | 48.80 | 12,987,500 |
| Apr 10, 2024 | 49.22 | 49.43 | 49.02 | 49.21 | 48.62 | 14,335,600 |
| Apr 9, 2024 | 50.16 | 50.22 | 49.71 | 49.96 | 49.36 | 9,098,900 |
| Apr 8, 2024 | 49.98 | 50.05 | 49.84 | 49.95 | 49.35 | 14,126,200 |
| Apr 5, 2024 | 49.49 | 49.82 | 49.37 | 49.71 | 49.12 | 13,240,900 |
| Apr 4, 2024 | 50.26 | 50.29 | 49.48 | 49.53 | 48.94 | 17,525,700 |
| Apr 3, 2024 | 49.54 | 50.00 | 49.53 | 49.93 | 49.33 | 17,859,100 |
| Apr 2, 2024 | 49.63 | 49.66 | 49.50 | 49.66 | 49.07 | 15,614,500 |
| Apr 1, 2024 | 50.10 | 50.21 | 49.85 | 49.97 | 49.37 | 9,987,800 |
| Mar 28, 2024 | 50.10 | 50.24 | 50.10 | 50.17 | 49.57 | 8,336,000 |
| Mar 27, 2024 | 50.04 | 50.27 | 49.99 | 50.27 | 49.67 | 7,233,200 |
| Mar 26, 2024 | 50.11 | 50.13 | 49.93 | 49.94 | 49.34 | 12,502,400 |
| Mar 25, 2024 | 49.82 | 50.05 | 49.81 | 49.87 | 49.27 | 7,858,000 |
| Mar 22, 2024 | 50.08 | 50.10 | 49.89 | 49.94 | 49.34 | 9,289,600 |
| Mar 21, 2024 | 50.17 | 50.27 | 50.09 | 50.11 | 49.51 | 8,951,600 |
| Mar 20, 2024 | 49.52 | 50.13 | 49.48 | 50.08 | 49.48 | 15,166,000 |
| Mar 19, 2024 | 49.41 | 49.67 | 49.32 | 49.54 | 48.95 | 10,424,900 |
| Mar 18, 2024 | 49.61 | 49.63 | 49.42 | 49.46 | 48.87 | 12,116,700 |
| Mar 15, 2024 | 0.29 Dividend | |||||
| Mar 15, 2024 | 49.50 | 49.57 | 49.30 | 49.45 | 48.86 | 13,766,700 |
| Mar 14, 2024 | 50.16 | 50.18 | 49.58 | 49.78 | 48.90 | 12,369,600 |
| Mar 13, 2024 | 50.06 | 50.23 | 50.01 | 50.11 | 49.23 | 8,727,300 |
| Mar 12, 2024 | 49.79 | 50.10 | 49.61 | 50.10 | 49.22 | 8,307,400 |
| Mar 11, 2024 | 49.65 | 49.74 | 49.48 | 49.72 | 48.84 | 7,569,700 |
| Mar 8, 2024 | 50.31 | 50.36 | 49.89 | 49.97 | 49.09 | 10,492,500 |
| Mar 7, 2024 | 49.87 | 50.17 | 49.85 | 50.11 | 49.23 | 15,544,900 |
| Mar 6, 2024 | 49.50 | 49.69 | 49.41 | 49.54 | 48.67 | 13,323,300 |
| Mar 5, 2024 | 49.10 | 49.26 | 48.81 | 48.95 | 48.09 | 13,584,600 |
| Mar 4, 2024 | 49.03 | 49.16 | 48.98 | 49.07 | 48.20 | 9,774,600 |
| Mar 1, 2024 | 48.89 | 49.22 | 48.71 | 49.20 | 48.33 | 11,199,100 |
| Feb 29, 2024 | 48.82 | 48.88 | 48.47 | 48.68 | 47.82 | 17,630,500 |
| Feb 28, 2024 | 48.54 | 48.65 | 48.50 | 48.57 | 47.71 | 7,449,500 |
| Feb 27, 2024 | 48.78 | 48.86 | 48.72 | 48.83 | 47.97 | 8,633,700 |
| Feb 26, 2024 | 48.85 | 48.85 | 48.64 | 48.74 | 47.88 | 9,505,300 |
| Feb 23, 2024 | 48.83 | 48.91 | 48.73 | 48.85 | 47.99 | 7,736,300 |
| Feb 22, 2024 | 48.66 | 48.82 | 48.58 | 48.77 | 47.91 | 17,006,300 |
| Feb 21, 2024 | 48.13 | 48.27 | 48.04 | 48.26 | 47.41 | 10,143,400 |
| Feb 20, 2024 | 48.33 | 48.38 | 48.12 | 48.23 | 47.38 | 9,318,000 |
| Feb 16, 2024 | 48.02 | 48.28 | 47.91 | 48.06 | 47.21 | 9,886,800 |
| Feb 15, 2024 | 47.69 | 48.03 | 47.68 | 48.02 | 47.17 | 9,979,700 |
| Feb 14, 2024 | 47.25 | 47.50 | 47.21 | 47.49 | 46.65 | 10,455,600 |
| Feb 13, 2024 | 47.19 | 47.22 | 46.72 | 46.91 | 46.08 | 19,980,800 |
| Feb 12, 2024 | 47.63 | 47.92 | 47.61 | 47.76 | 46.92 | 8,598,000 |
| Feb 9, 2024 | 47.48 | 47.66 | 47.37 | 47.64 | 46.80 | 11,254,800 |
| Feb 8, 2024 | 47.46 | 47.49 | 47.29 | 47.47 | 46.63 | 10,014,100 |
| Feb 7, 2024 | 47.54 | 47.63 | 47.45 | 47.55 | 46.71 | 8,819,300 |
| Feb 6, 2024 | 47.23 | 47.53 | 47.20 | 47.52 | 46.68 | 12,103,700 |
| Feb 5, 2024 | 47.25 | 47.33 | 46.99 | 47.23 | 46.40 | 13,406,300 |
| Feb 2, 2024 | 47.55 | 47.59 | 47.31 | 47.54 | 46.70 | 11,569,700 |
| Feb 1, 2024 | 47.54 | 47.89 | 47.44 | 47.88 | 47.03 | 12,761,000 |
| Jan 31, 2024 | 47.84 | 47.98 | 47.31 | 47.38 | 46.54 | 14,542,800 |
| Jan 30, 2024 | 47.62 | 47.69 | 47.44 | 47.65 | 46.81 | 8,228,500 |
| Jan 29, 2024 | 47.40 | 47.76 | 47.34 | 47.71 | 46.87 | 9,572,100 |
| Jan 26, 2024 | 47.46 | 47.53 | 47.36 | 47.43 | 46.59 | 8,717,100 |
| Jan 25, 2024 | 47.22 | 47.25 | 47.00 | 47.23 | 46.40 | 13,899,200 |
| Jan 24, 2024 | 47.41 | 47.43 | 47.09 | 47.11 | 46.28 | 11,566,400 |
| Jan 23, 2024 | 46.72 | 46.85 | 46.60 | 46.82 | 45.99 | 8,069,900 |
| Jan 22, 2024 | 46.90 | 47.05 | 46.81 | 46.90 | 46.07 | 11,607,500 |
| Jan 19, 2024 | 46.52 | 46.79 | 46.36 | 46.78 | 45.95 | 9,932,800 |
| Jan 18, 2024 | 46.41 | 46.64 | 46.33 | 46.63 | 45.81 | 9,243,700 |
| Jan 17, 2024 | 46.08 | 46.23 | 45.91 | 46.21 | 45.39 | 10,354,600 |
| Jan 16, 2024 | 46.96 | 47.00 | 46.62 | 46.72 | 45.90 | 14,475,600 |
| Jan 12, 2024 | 47.72 | 47.87 | 47.48 | 47.57 | 46.73 | 7,138,100 |
| Jan 11, 2024 | 47.52 | 47.58 | 46.96 | 47.40 | 46.56 | 12,648,200 |
| Jan 10, 2024 | 47.36 | 47.51 | 47.29 | 47.45 | 46.61 | 10,542,900 |
| Jan 9, 2024 | 47.23 | 47.31 | 47.11 | 47.19 | 46.36 | 13,219,400 |
| Jan 8, 2024 | 47.20 | 47.64 | 47.15 | 47.62 | 46.78 | 8,156,500 |
| Jan 5, 2024 | 47.04 | 47.55 | 47.00 | 47.13 | 46.30 | 9,962,500 |
| Jan 4, 2024 | 46.98 | 47.33 | 46.97 | 47.10 | 46.27 | 14,931,900 |
| Jan 3, 2024 | 46.90 | 47.15 | 46.77 | 46.99 | 46.16 | 12,564,000 |
| Jan 2, 2024 | 47.44 | 47.61 | 47.32 | 47.37 | 46.53 | 17,117,300 |
| Dec 29, 2023 | 47.94 | 48.08 | 47.80 | 47.90 | 47.05 | 10,489,500 |
| Dec 28, 2023 | 48.06 | 48.16 | 47.88 | 47.91 | 47.06 | 11,909,200 |
| Dec 27, 2023 | 47.81 | 48.03 | 47.77 | 47.99 | 47.14 | 9,921,200 |
| Dec 26, 2023 | 47.55 | 47.79 | 47.40 | 47.72 | 46.88 | 7,301,600 |
| Dec 22, 2023 | 47.50 | 47.63 | 47.35 | 47.51 | 46.67 | 12,007,600 |
| Dec 21, 2023 | 47.18 | 47.40 | 47.06 | 47.40 | 46.56 | 13,337,700 |
| Dec 20, 2023 | 47.14 | 47.26 | 46.59 | 46.61 | 45.79 | 15,779,900 |
| Dec 19, 2023 | 46.99 | 47.12 | 46.91 | 47.10 | 46.27 | 9,253,400 |
| Dec 18, 2023 | 0.61 Dividend | |||||
| Dec 18, 2023 | 46.73 | 46.75 | 46.53 | 46.65 | 45.83 | 10,386,200 |
| Dec 15, 2023 | 47.40 | 47.46 | 47.10 | 47.10 | 45.67 | 18,247,800 |
| Dec 14, 2023 | 47.46 | 47.77 | 47.41 | 47.59 | 46.14 | 16,856,900 |
| Dec 13, 2023 | 46.43 | 47.20 | 46.23 | 47.18 | 45.75 | 12,136,100 |
| Dec 12, 2023 | 46.33 | 46.44 | 46.15 | 46.43 | 45.02 | 11,187,100 |
| Dec 11, 2023 | 46.28 | 46.44 | 46.20 | 46.42 | 45.01 | 13,939,100 |
| Dec 8, 2023 | 46.06 | 46.38 | 46.04 | 46.29 | 44.88 | 9,500,800 |
| Dec 7, 2023 | 46.09 | 46.32 | 45.89 | 46.18 | 44.78 | 17,301,000 |
| Dec 6, 2023 | 46.31 | 46.39 | 45.96 | 45.96 | 44.56 | 9,458,700 |
| Dec 5, 2023 | 45.90 | 46.04 | 45.79 | 45.87 | 44.48 | 9,365,600 |
| Dec 4, 2023 | 45.97 | 46.17 | 45.88 | 46.02 | 44.62 | 10,810,000 |
| Dec 1, 2023 | 45.90 | 46.45 | 45.86 | 46.43 | 45.02 | 14,005,700 |
| Nov 30, 2023 | 45.98 | 46.03 | 45.76 | 45.96 | 44.56 | 9,636,900 |
| Nov 29, 2023 | 45.99 | 46.15 | 45.85 | 45.98 | 44.58 | 9,916,700 |
| Nov 28, 2023 | 45.72 | 46.01 | 45.65 | 45.87 | 44.48 | 8,909,000 |
| Nov 27, 2023 | 45.78 | 45.84 | 45.67 | 45.79 | 44.40 | 10,489,700 |
| Nov 24, 2023 | 45.72 | 45.92 | 45.72 | 45.91 | 44.52 | 4,556,000 |
| Nov 22, 2023 | 45.56 | 45.63 | 45.37 | 45.61 | 44.22 | 8,971,500 |
| Nov 21, 2023 | 45.71 | 45.73 | 45.46 | 45.52 | 44.14 | 7,205,700 |
| Nov 20, 2023 | 45.48 | 45.77 | 45.47 | 45.70 | 44.31 | 9,554,400 |
| Nov 17, 2023 | 45.32 | 45.52 | 45.26 | 45.50 | 44.12 | 6,926,500 |
| Nov 16, 2023 | 44.92 | 45.12 | 44.81 | 44.94 | 43.57 | 9,361,200 |
| Nov 15, 2023 | 45.11 | 45.27 | 45.00 | 45.04 | 43.67 | 17,284,700 |
Related Tickers
ESPO VanEck Video Gaming and eSports ETF
79.66
+1.96%
TUR iShares MSCI Turkey ETF
35.47
+1.43%
COPX Global X Copper Miners ETF
41.38
+1.25%
GXG Global X MSCI Colombia ETF
22.65
+1.11%
USCI United States Commodity Index Fund, LP
63.32
+1.01%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.37
+0.99%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.03
+0.99%
ATMP Barclays ETN+ Select MLP ETN
28.36
+0.98%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.53
+0.97%
HEDJ WisdomTree Europe Hedged Equity Fund
43.27
+0.91%
PSP Invesco Global Listed Private Equity ETF
68.91
+0.89%
FEZ SPDR EURO STOXX 50 ETF
48.32
+0.86%
FLJH Franklin FTSE Japan Hedged ETF
31.73
+0.86%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.74
+0.82%
DXJ WisdomTree Japan Hedged Equity Fund
110.65
+0.81%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.05
+0.80%
URA Global X Uranium ETF
30.40
+0.80%
ENFR Alerian Energy Infrastructure ETF
31.12
+0.78%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.51
+0.77%
FLEU Franklin FTSE Eurozone ETF
24.40
+0.74%
SMIN iShares MSCI India Small-Cap ETF
79.57
+0.72%
ITB iShares U.S. Home Construction ETF
118.92
+0.71%
BLCN Siren Nasdaq NexGen Economy ETF
27.80
+0.65%
FLMI Franklin Dynamic Municipal Bond ETF
24.75
+0.65%
IXC iShares Global Energy ETF
42.10
+0.65%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.54
+0.63%
IDMO Invesco S&P International Developed Momentum ETF
41.60
+0.60%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.98
+0.60%
MLPX Global X MLP & Energy Infrastructure ETF
60.64
+0.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.57
+0.57%
INCO Columbia India Consumer ETF
66.64
+0.56%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.91
+0.55%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
98.64
+0.52%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.20
+0.51%
VGLT Vanguard Long-Term Treasury Index Fund ETF Shares
56.96
+0.49%
FTXN First Trust Nasdaq Oil & Gas ETF
31.34
+0.49%
FILL iShares MSCI Global Energy Producers ETF
25.15
+0.48%
GDX VanEck Gold Miners ETF
35.72
+0.45%
FENY Fidelity MSCI Energy Index ETF
26.11
+0.42%
VDE Vanguard Energy Index Fund ETF Shares
132.69
+0.42%
IDOG ALPS International Sector Dividend Dogs ETF
29.05
+0.40%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.38
+0.40%
XLE The Energy Select Sector SPDR Fund
94.87
+0.38%
INEQ Columbia International Equity Income ETF
30.22
+0.37%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.31
+0.35%
EWJV iShares MSCI Japan Value ETF
31.71
+0.35%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.14
+0.34%
TLH iShares 10-20 Year Treasury Bond ETF
101.86
+0.33%
QEFA SPDR MSCI EAFE StrategicFactors ETF
74.76
+0.31%
IAGG iShares Core International Aggregate Bond ETF
51.78
+0.30%
IPKW Invesco International BuyBack Achievers ETF
40.84
+0.30%
NFLT Virtus Newfleet Multi-Sector Bond ETF
22.71
+0.29%
KCE SPDR S&P Capital Markets ETF
142.78
+0.27%
RSPG Invesco S&P 500 Equal Weight Energy ETF
83.28
+0.26%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.80
+0.26%
FNDF Schwab Fundamental International Equity ETF
34.66
+0.26%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.51
+0.26%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.55
+0.25%
FBZ First Trust Brazil AlphaDEX Fund
10.62
+0.24%
EWD iShares MSCI Sweden ETF
38.44
+0.23%
XHB SPDR S&P Homebuilders ETF
116.72
+0.23%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.58
+0.23%
FTXL First Trust Nasdaq Semiconductor ETF
89.30
+0.22%
SMH VanEck Semiconductor ETF
248.18
+0.22%
IGRO iShares International Dividend Growth ETF
70.32
+0.22%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.80
+0.21%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.58
+0.20%
INTF iShares International Equity Factor ETF
29.34
+0.18%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.64
+0.17%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.97
+0.17%
IEFA iShares Core MSCI EAFE ETF
72.13
+0.17%
DIVI Franklin International Core Dividend Tilt Index ETF
30.55
+0.16%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.61
+0.16%
SCHF Schwab International Equity ETF
19.18
+0.16%
WLDR Affinity World Leaders Equity ETF
34.27
+0.14%
LGOV First Trust Long Duration Opportunities ETF
21.08
+0.14%
VWID Virtus WMC International Dividend ETF
27.04
+0.14%
COM Direxion Auspice Broad Commodity Strategy ETF
28.55
+0.13%
HMOP Hartford Municipal Opportunities ETF
38.93
+0.13%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.17
+0.12%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.19
+0.10%
FMB First Trust Managed Municipal ETF
51.32
+0.10%
EPI WisdomTree India Earnings Fund
45.80
+0.09%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.25
+0.09%
CMBS iShares CMBS ETF
47.24
+0.08%
JMUB JPMorgan Municipal ETF
50.47
+0.08%
TAXF American Century Diversified Municipal Bond ETF
50.52
+0.08%
IQLT iShares MSCI Intl Quality Factor ETF
38.14
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
38.36
+0.08%
LDUR PIMCO Enhanced Low Duration Active Exchange-Traded Fund
95.11
+0.07%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.79
+0.07%
NANR SPDR S&P North American Natural Resources ETF
56.02
+0.07%
EWW iShares MSCI Mexico ETF
50.45
+0.06%
SPDW SPDR Portfolio Developed World ex-US ETF
35.06
+0.06%
EPU iShares MSCI Peru ETF
42.33
+0.05%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.70
+0.05%
PULS PGIM Ultra Short Bond ETF
49.67
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.77
+0.03%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.16
+0.03%