Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

61.99 -0.38 (-0.61%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.