Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

60.45 +0.25 (+0.42%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	58.83	58.85	58.02	58.31	72,520	-1.56(-2.61%)
Jan 28, 2021	59.42	60.10	59.35	59.88	76,175	+0.30(+0.51%)
Jan 27, 2021	60.18	60.18	59.48	59.57	60,682	-1.57(-2.56%)
Jan 26, 2021	61.27	61.71	60.88	61.14	55,064	-0.27(-0.44%)
Jan 25, 2021	61.65	61.65	60.94	61.41	28,873	+0.37(+0.61%)
Jan 22, 2021	60.76	61.09	60.76	61.04	66,649	-0.59(-0.96%)
Jan 21, 2021	61.41	61.67	61.33	61.63	78,756	+0.08(+0.13%)
Jan 20, 2021	61.60	61.63	61.30	61.55	58,215	+0.87(+1.44%)
Jan 19, 2021	60.91	60.91	60.63	60.68	53,860	+1.10(+1.84%)
Jan 15, 2021	59.82	59.83	59.31	59.58	78,391	-0.97(-1.60%)
Jan 14, 2021	60.46	60.88	60.46	60.55	45,810	+0.69(+1.15%)
Jan 13, 2021	59.73	60.04	59.65	59.86	31,443	+0.01(+0.01%)
Jan 12, 2021	59.65	59.85	59.65	59.85	38,031	+0.42(+0.71%)
Jan 11, 2021	59.28	59.60	59.28	59.43	26,671	-0.58(-0.97%)
Jan 08, 2021	59.84	60.03	59.49	60.01	33,922	+1.26(+2.14%)
Jan 07, 2021	58.44	58.75	58.31	58.75	38,588	+0.67(+1.16%)
Jan 06, 2021	58.04	58.62	57.98	58.08	65,667	-0.22(-0.38%)
Jan 05, 2021	57.62	58.36	57.62	58.30	80,471	+1.02(+1.78%)

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.