Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avantis Emerging Markets Equity ETF (NY: AVEM )

58.48 +0.05 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 42.99 43.12 42.92 43.05 12,382 -0.03(-0.06%)
Jun 29, 2020 42.89 43.09 42.81 43.07 16,733 +0.12(+0.28%)
Jun 26, 2020 43.30 43.30 42.86 42.96 24,503 -0.46(-1.07%)
Jun 25, 2020 43.20 43.47 43.12 43.42 12,862 +0.13(+0.29%)
Jun 24, 2020 43.75 43.75 43.00 43.29 14,499 -0.55(-1.25%)
Jun 23, 2020 44.03 44.13 43.84 43.84 19,125 +0.34(+0.77%)
Jun 22, 2020 43.38 43.65 43.38 43.50 9,391 +0.40(+0.92%)
Jun 19, 2020 43.51 43.51 43.11 43.11 34,643 +0.10(+0.23%)
Jun 18, 2020 43.06 43.20 42.97 43.01 6,901 +0.06(+0.15%)
Jun 17, 2020 43.11 43.12 42.94 42.94 12,538 +0.33(+0.78%)
Jun 16, 2020 43.33 43.33 42.55 42.61 24,294 +0.27(+0.64%)
Jun 15, 2020 41.60 42.53 41.60 42.34 22,884 -0.39(-0.90%)
Jun 12, 2020 42.87 42.87 42.22 42.72 18,041 +0.85(+2.02%)
Jun 11, 2020 42.67 42.92 41.83 41.88 39,899 -2.24(-5.07%)
Jun 10, 2020 43.90 44.26 43.82 44.11 95,261 +0.18(+0.40%)
Jun 09, 2020 43.61 44.00 43.61 43.94 140,992 -0.30(-0.67%)
Jun 08, 2020 43.83 44.26 43.78 44.23 117,206 +0.37(+0.84%)
Jun 05, 2020 43.90 44.15 43.86 43.86 13,613 +1.17(+2.75%)
Jun 04, 2020 42.70 42.97 42.58 42.69 19,508 -0.58(-1.34%)
Jun 03, 2020 42.88 43.28 42.88 43.27 9,103 +1.02(+2.42%)
Jun 02, 2020 41.76 42.28 41.76 42.25 16,094 +1.00(+2.43%)
Jun 01, 2020 40.72 41.37 40.72 41.24 21,436 +0.84(+2.08%)
May 29, 2020 39.93 40.50 39.84 40.40 25,346 +0.59(+1.49%)
May 28, 2020 40.11 40.30 39.81 39.81 50,023 -0.19(-0.47%)
May 27, 2020 40.02 40.09 39.57 40.00 37,440 +0.23(+0.59%)
May 26, 2020 40.05 40.28 39.76 39.76 11,620 +0.94(+2.42%)
May 22, 2020 39.06 39.06 38.80 38.82 12,507 -0.84(-2.12%)
May 21, 2020 40.06 40.08 39.55 39.66 18,173 -0.32(-0.79%)
May 20, 2020 40.14 40.30 39.97 39.98 17,198 +0.48(+1.21%)
May 19, 2020 39.85 39.87 39.50 39.50 18,921 -0.33(-0.83%)
May 18, 2020 39.37 39.85 39.37 39.83 25,736 +1.39(+3.62%)
May 15, 2020 38.46 38.62 38.31 38.44 27,006 -0.49(-1.26%)
May 14, 2020 38.15 38.93 38.08 38.93 52,612 +0.10(+0.26%)
May 13, 2020 39.31 39.39 38.64 38.83 41,984 -0.13(-0.32%)
May 12, 2020 39.45 39.71 38.96 38.96 31,129 -0.19(-0.49%)
May 11, 2020 39.20 39.32 39.12 39.15 21,018 -0.19(-0.47%)
May 08, 2020 39.30 39.45 39.25 39.34 31,876 +0.71(+1.85%)
May 07, 2020 38.79 38.80 38.54 38.62 47,831 +0.31(+0.80%)
May 06, 2020 38.50 38.53 38.32 38.32 23,499 -0.17(-0.45%)
May 05, 2020 38.77 38.95 38.46 38.49 42,025 +0.16(+0.42%)
May 04, 2020 38.07 38.34 37.98 38.33 51,289 +0.49(+1.29%)
May 01, 2020 38.24 38.34 37.77 37.84 14,942 -1.36(-3.48%)
Apr 30, 2020 39.75 39.92 39.03 39.20 22,662 -0.75(-1.88%)
Apr 29, 2020 39.59 40.06 39.59 39.95 14,324 +1.08(+2.77%)
Apr 28, 2020 39.28 39.32 38.88 38.88 52,555 +0.05(+0.14%)
Apr 27, 2020 38.55 38.82 38.46 38.82 30,656 +0.80(+2.09%)
Apr 24, 2020 38.13 38.13 37.67 38.03 39,070 -0.14(-0.38%)
Apr 23, 2020 38.57 38.76 38.17 38.17 34,374 +0.00(+0.00%)
Apr 22, 2020 38.35 38.37 38.17 38.17 120,158 +0.94(+2.52%)
Apr 21, 2020 37.40 37.61 37.13 37.23 25,770 -1.07(-2.78%)
Apr 20, 2020 38.36 38.71 38.14 38.30 37,206 -0.40(-1.03%)
Apr 17, 2020 38.92 38.92 38.49 38.70 22,468 +0.76(+2.00%)
Apr 16, 2020 38.15 38.19 37.72 37.94 31,202 +0.26(+0.70%)
Apr 15, 2020 37.63 37.93 37.56 37.68 25,530 -0.96(-2.48%)
Apr 14, 2020 38.56 38.73 38.01 38.63 48,519 +1.40(+3.76%)
Apr 13, 2020 37.74 37.94 37.23 37.23 83,281 -0.32(-0.84%)
Apr 09, 2020 37.87 38.34 37.47 37.55 82,568 -0.01(-0.02%)
Apr 08, 2020 37.27 37.56 37.16 37.56 171,535 +0.39(+1.04%)
Apr 07, 2020 38.06 38.06 36.98 37.17 72,226 +0.47(+1.29%)
Apr 06, 2020 36.48 36.85 36.36 36.70 17,615 +1.87(+5.38%)
Apr 03, 2020 35.53 35.53 34.66 34.82 81,683 -0.67(-1.90%)
Apr 02, 2020 35.53 35.78 35.12 35.50 25,667 +1.08(+3.12%)
Apr 01, 2020 34.87 35.02 34.40 34.42 91,828 -1.46(-4.07%)
Mar 31, 2020 35.90 36.38 35.73 35.88 157,995 +0.12(+0.35%)
Mar 30, 2020 35.25 35.76 35.10 35.76 95,754 +0.57(+1.61%)
Mar 27, 2020 35.27 35.72 34.90 35.19 114,112 -1.98(-5.34%)
Mar 26, 2020 36.50 37.21 36.33 37.18 114,788 +1.27(+3.55%)
Mar 25, 2020 35.71 36.42 34.98 35.90 138,016 +1.05(+3.01%)
Mar 24, 2020 34.78 34.87 34.24 34.86 137,359 +2.37(+7.29%)
Mar 23, 2020 35.54 35.54 31.81 32.49 93,364 -0.63(-1.90%)
Mar 20, 2020 34.80 34.80 33.12 33.12 88,434 +0.09(+0.26%)
Mar 19, 2020 32.34 33.36 32.26 33.03 107,282 -0.01(-0.03%)
Mar 18, 2020 33.27 34.08 32.33 33.04 154,345 -3.00(-8.32%)
Mar 17, 2020 35.78 36.23 34.03 36.04 477,492 +0.83(+2.36%)
Mar 16, 2020 35.00 36.65 34.81 35.21 123,463 -3.77(-9.66%)
Mar 13, 2020 38.89 39.59 37.29 38.98 60,321 +2.32(+6.32%)
Mar 12, 2020 37.81 39.19 36.41 36.66 41,600 -4.08(-10.01%)
Mar 11, 2020 42.13 42.13 40.19 40.74 34,449 -2.10(-4.89%)
Mar 10, 2020 42.64 43.09 41.75 42.83 65,336 +1.71(+4.15%)
Mar 09, 2020 41.19 41.61 40.98 41.13 31,742 -2.98(-6.76%)
Mar 06, 2020 44.24 44.36 43.73 44.11 40,177 -0.89(-1.97%)
Mar 05, 2020 45.40 45.45 44.66 44.99 327,272 -0.81(-1.78%)
Mar 04, 2020 45.67 45.81 45.35 45.81 145,589 +0.71(+1.58%)
Mar 03, 2020 45.42 46.12 44.67 45.09 154,466 +0.09(+0.20%)
Mar 02, 2020 44.42 45.00 44.23 45.00 25,163 +0.53(+1.20%)
Feb 28, 2020 43.44 44.47 43.22 44.47 51,688 -0.17(-0.37%)
Feb 27, 2020 45.27 45.77 44.64 44.64 13,642 -1.13(-2.46%)
Feb 26, 2020 45.98 46.25 45.68 45.76 10,635 +0.28(+0.62%)
Feb 25, 2020 46.57 46.57 45.45 45.48 46,724 -0.42(-0.92%)
Feb 24, 2020 45.73 46.13 45.73 45.90 43,544 -1.78(-3.73%)
Feb 21, 2020 47.86 47.86 47.65 47.68 11,178 -0.21(-0.44%)
Feb 20, 2020 48.25 48.35 47.76 47.89 12,166 -0.77(-1.58%)
Feb 19, 2020 48.70 48.75 48.66 48.66 5,858 +0.32(+0.66%)
Feb 18, 2020 48.32 48.44 48.32 48.34 3,880 -0.39(-0.81%)
Feb 14, 2020 49.01 49.01 48.61 48.73 21,915 +0.06(+0.13%)
Feb 13, 2020 48.76 48.76 48.59 48.67 1,386 -0.48(-0.97%)
Feb 12, 2020 49.00 49.15 48.99 49.15 1,397 +0.71(+1.47%)
Feb 11, 2020 48.43 48.60 48.40 48.44 4,148 +0.57(+1.20%)
Feb 10, 2020 47.79 47.94 47.64 47.87 4,992 +0.25(+0.52%)
Feb 07, 2020 47.75 47.89 47.56 47.62 16,602 -0.75(-1.55%)
Feb 06, 2020 48.45 48.53 48.35 48.37 4,877 +0.08(+0.17%)
Feb 05, 2020 48.66 48.66 48.12 48.29 3,675 +0.31(+0.65%)
Feb 04, 2020 48.12 48.19 47.98 47.98 4,249 +1.11(+2.37%)
Feb 03, 2020 46.96 47.04 46.81 46.86 27,807 +0.39(+0.84%)
Jan 31, 2020 46.65 46.65 46.28 46.48 13,945 -0.98(-2.08%)
Jan 30, 2020 47.02 47.46 46.97 47.46 16,219 -0.75(-1.56%)
Jan 29, 2020 48.40 48.45 48.20 48.21 5,708 +0.18(+0.37%)
Jan 28, 2020 47.73 48.09 47.73 48.03 2,784 +0.47(+0.99%)
Jan 27, 2020 47.36 47.74 47.36 47.56 10,436 -1.61(-3.27%)
Jan 24, 2020 49.59 49.68 49.11 49.17 19,480 -0.40(-0.80%)
Jan 23, 2020 49.38 49.61 48.97 49.57 26,535 -0.42(-0.84%)
Jan 22, 2020 50.10 50.12 49.94 49.99 4,212 +0.36(+0.73%)
Jan 21, 2020 49.91 49.91 49.62 49.62 11,156 -1.18(-2.32%)
Jan 17, 2020 50.67 50.80 50.65 50.80 8,743 +0.31(+0.61%)
Jan 16, 2020 50.41 50.60 50.41 50.50 11,067 +0.28(+0.55%)
Jan 15, 2020 50.32 50.34 50.05 50.22 13,373 -0.25(-0.49%)
Jan 14, 2020 50.39 50.47 50.37 50.47 11,401 -0.29(-0.57%)
Jan 13, 2020 50.50 50.83 50.40 50.76 11,552 +0.64(+1.28%)
Jan 10, 2020 50.07 50.33 50.07 50.12 8,965 +0.25(+0.51%)
Jan 09, 2020 49.96 50.01 49.86 49.86 15,196 +0.33(+0.66%)
Jan 08, 2020 49.33 49.87 49.32 49.54 9,612 +0.19(+0.38%)
Jan 07, 2020 49.26 49.39 49.26 49.35 4,401 +0.00(+0.01%)
Jan 06, 2020 49.07 49.39 49.07 49.35 13,603 -0.21(-0.42%)
Jan 03, 2020 49.61 49.81 49.54 49.56 23,685 -0.80(-1.58%)
Jan 02, 2020 50.23 50.46 50.18 50.35 35,033 +0.68(+1.38%)
Dec 31, 2019 49.62 49.67 49.53 49.67 16,159 +0.13(+0.25%)
Dec 30, 2019 49.61 49.61 49.53 49.54 8,291 -0.16(-0.32%)
Dec 27, 2019 49.68 49.77 49.64 49.70 3,873 +0.21(+0.43%)
Dec 26, 2019 49.47 49.55 49.47 49.49 1,280 +0.29(+0.58%)
Dec 24, 2019 49.23 49.24 49.20 49.20 2,656 -0.12(-0.24%)
Dec 23, 2019 49.19 49.35 49.12 49.32 1,873 +0.08(+0.17%)
Dec 20, 2019 49.11 49.25 49.11 49.24 9,107 +0.16(+0.33%)
Dec 19, 2019 49.00 49.10 49.00 49.08 10,583 -0.09(-0.18%)
Dec 18, 2019 49.12 49.21 49.12 49.17 14,625 +0.20(+0.40%)
Dec 17, 2019 49.13 49.15 48.88 48.97 24,843 +0.14(+0.30%)
Dec 16, 2019 48.89 48.96 48.75 48.83 25,092 +0.38(+0.78%)
Dec 13, 2019 48.37 48.45 48.27 48.45 9,662 +0.14(+0.30%)
Dec 12, 2019 48.13 48.31 47.97 48.31 5,845 +0.89(+1.88%)
Dec 11, 2019 47.12 47.41 47.12 47.41 4,127 +0.66(+1.41%)
Dec 10, 2019 46.73 46.80 46.73 46.76 1,530 +0.17(+0.37%)
Dec 09, 2019 46.85 46.89 46.58 46.58 16,681 -0.14(-0.29%)
Dec 06, 2019 46.49 46.72 46.49 46.72 1,110 +0.33(+0.72%)
Dec 05, 2019 46.18 46.40 46.18 46.39 24,090 +0.30(+0.64%)
Dec 04, 2019 46.07 46.10 46.06 46.09 6,329 +0.42(+0.93%)
Dec 03, 2019 45.63 45.67 45.53 45.67 3,738 -0.24(-0.53%)
Dec 02, 2019 46.03 46.04 45.91 45.91 30,240 -0.05(-0.12%)
Nov 29, 2019 46.01 46.01 45.96 45.96 3,887 -0.58(-1.25%)
Nov 27, 2019 46.45 46.54 46.45 46.54 333 -0.00(-0.01%)
Nov 26, 2019 46.36 46.55 46.27 46.55 8,875 -0.16(-0.34%)
Nov 25, 2019 46.68 46.72 46.68 46.71 18,954 +0.46(+1.00%)
Nov 22, 2019 46.18 46.24 46.18 46.24 1,332 +0.00(+0.01%)
Nov 21, 2019 46.13 46.24 46.13 46.24 333 -0.17(-0.36%)
Nov 20, 2019 46.52 46.77 46.34 46.40 44,849 -0.35(-0.75%)
Nov 19, 2019 46.69 46.77 46.64 46.76 7,275 +0.23(+0.48%)
Nov 18, 2019 46.61 46.64 46.53 46.53 2,419 -0.01(-0.03%)
Nov 15, 2019 46.62 46.66 46.54 46.54 10,329 +0.41(+0.88%)
Nov 14, 2019 46.19 46.19 46.08 46.14 1,333 +0.02(+0.04%)
Nov 13, 2019 46.03 46.12 46.03 46.12 2,154 -0.27(-0.58%)
Nov 12, 2019 46.66 46.69 46.39 46.39 2,221 -0.33(-0.70%)
Nov 11, 2019 46.77 46.77 46.65 46.72 17,388 -0.41(-0.88%)
Nov 08, 2019 47.23 47.31 47.13 47.13 6,886 -0.46(-0.97%)
Nov 07, 2019 47.21 47.83 47.21 47.59 6,085 +0.36(+0.76%)
Nov 06, 2019 46.89 47.23 46.89 47.23 821 -0.12(-0.26%)
Nov 05, 2019 47.18 47.36 46.94 47.36 20,511 +0.23(+0.50%)
Nov 04, 2019 47.22 47.37 47.07 47.12 7,570 +0.46(+0.98%)
Nov 01, 2019 46.72 46.72 46.62 46.67 4,109 +0.72(+1.58%)
Oct 31, 2019 45.95 45.97 45.85 45.94 11,958 -0.20(-0.43%)
Oct 30, 2019 46.05 46.17 46.05 46.14 2,374 -0.02(-0.05%)
Oct 29, 2019 46.18 46.35 46.12 46.16 54,290 -0.25(-0.54%)
Oct 28, 2019 46.37 46.49 46.37 46.41 31,960 +0.31(+0.66%)
Oct 25, 2019 46.14 46.14 46.05 46.11 1,332 +0.27(+0.58%)
Oct 24, 2019 45.83 45.84 45.73 45.84 1,614,177 +0.13(+0.28%)
Oct 23, 2019 45.53 45.77 45.53 45.72 61,094 +0.03(+0.07%)
Oct 22, 2019 45.76 45.83 45.64 45.68 8,668 +0.06(+0.12%)
Oct 21, 2019 45.57 45.67 45.56 45.63 3,857 +0.22(+0.49%)
Oct 18, 2019 45.42 45.52 45.40 45.41 999 -0.17(-0.38%)
Oct 17, 2019 45.78 45.78 45.50 45.58 15,988 +0.17(+0.39%)
Oct 16, 2019 45.32 45.40 45.32 45.40 28,674 +0.09(+0.19%)
Oct 15, 2019 45.32 45.44 45.32 45.32 3,052 +0.31(+0.69%)
Oct 14, 2019 45.20 45.29 45.00 45.00 10,922 -0.24(-0.52%)
Oct 11, 2019 45.31 45.36 45.24 45.24 222 +0.74(+1.67%)
Oct 10, 2019 44.65 44.65 44.44 44.50 23,048 +0.42(+0.95%)
Oct 09, 2019 44.32 44.32 44.08 44.08 333 +0.18(+0.41%)
Oct 08, 2019 43.98 44.02 43.90 43.90 24,778 -0.20(-0.46%)
Oct 07, 2019 44.17 44.17 44.10 44.10 57,275 -0.13(-0.29%)
Oct 04, 2019 44.18 44.24 44.18 44.23 11,550 +0.20(+0.46%)
Oct 03, 2019 43.97 44.09 43.91 44.03 2,252 +0.49(+1.12%)
Oct 02, 2019 43.45 43.61 43.45 43.54 3,989 -0.33(-0.75%)
Oct 01, 2019 43.80 43.89 43.80 43.87 12,263 -0.20(-0.45%)
Sep 30, 2019 44.36 44.36 44.07 44.07 1,581 +0.19(+0.44%)
Sep 27, 2019 43.83 43.87 43.73 43.87 1,221 -0.53(-1.19%)
Sep 26, 2019 44.45 44.74 44.35 44.40 5,279 +0.00(+0.01%)
Sep 25, 2019 44.43 44.58 44.34 44.40 12,699 -0.01(-0.02%)
Sep 24, 2019 44.79 44.79 44.31 44.41 2,072 -0.33(-0.73%)
Sep 23, 2019 45.05 45.05 44.32 44.73 15,216 +0.02(+0.04%)
Sep 20, 2019 45.01 45.01 44.72 44.72 2,887 +0.02(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.