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 (%)
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%)

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.