Indicators

Avantis Emerging Markets Equity ETF (NY: AVEM )

62.37 -0.05 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	56.90	57.30	56.71	57.26	163,215	-0.81(-1.40%)
Feb 25, 2022	57.24	58.07	57.25	58.07	344,892	+1.11(+1.95%)
Feb 24, 2022	56.01	57.09	55.32	56.96	279,617	-1.42(-2.42%)
Feb 23, 2022	59.17	59.17	58.33	58.37	90,296	-0.50(-0.85%)
Feb 22, 2022	58.81	59.21	58.49	58.87	106,828	-0.75(-1.25%)
Feb 18, 2022				59.62	0	-0.42(-0.69%)
Feb 17, 2022	60.34	60.44	59.91	60.03	107,823	-0.65(-1.07%)
Feb 16, 2022	60.10	60.83	60.10	60.68	148,837	+0.49(+0.82%)
Feb 15, 2022	59.84	60.28	59.76	60.19	122,436	+1.09(+1.84%)
Feb 14, 2022	59.30	59.38	58.83	59.11	81,720	-0.63(-1.06%)
Feb 11, 2022	60.51	60.71	59.64	59.74	74,022	-0.77(-1.28%)
Feb 10, 2022	60.39	61.24	60.34	60.51	128,440	-0.45(-0.74%)
Feb 09, 2022	60.51	60.97	60.38	60.97	154,125	+1.04(+1.73%)
Feb 08, 2022	59.39	59.96	59.39	59.93	69,032	+0.50(+0.84%)
Feb 07, 2022	59.33	59.70	59.24	59.43	90,189	+0.12(+0.21%)
Feb 04, 2022	58.96	59.49	58.81	59.31	109,737	+0.22(+0.37%)
Feb 03, 2022	59.02	59.35		59.09	404,915	-0.65(-1.09%)
Feb 02, 2022	60.04	60.04	59.43	59.74	104,486	-0.05(-0.08%)

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.