S&P 500, NASDAQ HOVER NEAR RECORD HIGHS AT OPEN

U.S. retail sales rose at slower-than-expected pace in May amid high interest rates, inflation

Avantis Emerging Markets Equity Instl (AVEEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

12.00

+0.05

(+0.42%)

As of 08:06AM EDT. Market open.

Time Period:

Jun 18, 2023 - Jun 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	-	-	-	-	-	-
Jun 17, 2024	11.95	11.95	11.95	11.95	11.95	-
Jun 14, 2024	11.95	11.95	11.95	11.95	11.95	-
Jun 13, 2024	11.93	11.93	11.93	11.93	11.93	-
Jun 12, 2024	11.93	11.93	11.93	11.93	11.93	-
Jun 11, 2024	11.82	11.82	11.82	11.82	11.82	-
Jun 10, 2024	11.92	11.92	11.92	11.92	11.92	-
Jun 07, 2024	11.87	11.87	11.87	11.87	11.87	-
Jun 06, 2024	11.89	11.89	11.89	11.89	11.89	-
Jun 05, 2024	11.85	11.85	11.85	11.85	11.85	-
Jun 04, 2024	11.69	11.69	11.69	11.69	11.69	-
Jun 03, 2024	11.90	11.90	11.90	11.90	11.90	-
May 31, 2024	11.83	11.83	11.83	11.83	11.83	-
May 30, 2024	11.83	11.83	11.83	11.83	11.83	-
May 29, 2024	11.90	11.90	11.90	11.90	11.90	-
May 28, 2024	12.06	12.06	12.06	12.06	12.06	-
May 24, 2024	12.02	12.02	12.02	12.02	12.02	-
May 23, 2024	11.98	11.98	11.98	11.98	11.98	-
May 22, 2024	12.07	12.07	12.07	12.07	12.07	-
May 21, 2024	12.11	12.11	12.11	12.11	12.11	-
May 20, 2024	12.19	12.19	12.19	12.19	12.19	-
May 17, 2024	12.18	12.18	12.18	12.18	12.18	-
May 16, 2024	12.13	12.13	12.13	12.13	12.13	-
May 15, 2024	12.03	12.03	12.03	12.03	12.03	-
May 14, 2024	11.95	11.95	11.95	11.95	11.95	-
May 13, 2024	11.89	11.89	11.89	11.89	11.89	-
May 10, 2024	11.83	11.83	11.83	11.83	11.83	-
May 09, 2024	11.74	11.74	11.74	11.74	11.74	-
May 08, 2024	11.75	11.75	11.75	11.75	11.75	-
May 07, 2024	11.75	11.75	11.75	11.75	11.75	-
May 06, 2024	11.80	11.80	11.80	11.80	11.80	-
May 03, 2024	11.78	11.78	11.78	11.78	11.78	-
May 02, 2024	11.69	11.69	11.69	11.69	11.69	-
May 01, 2024	11.45	11.45	11.45	11.45	11.45	-
Apr 30, 2024	11.46	11.46	11.46	11.46	11.46	-
Apr 29, 2024	11.59	11.59	11.59	11.59	11.59	-
Apr 26, 2024	11.49	11.49	11.49	11.49	11.49	-
Apr 25, 2024	11.37	11.37	11.37	11.37	11.37	-
Apr 24, 2024	11.33	11.33	11.33	11.33	11.33	-
Apr 23, 2024	11.27	11.27	11.27	11.27	11.27	-
Apr 22, 2024	11.17	11.17	11.17	11.17	11.17	-
Apr 19, 2024	11.06	11.06	11.06	11.06	11.06	-
Apr 18, 2024	11.12	11.12	11.12	11.12	11.12	-
Apr 17, 2024	11.08	11.08	11.08	11.08	11.08	-
Apr 16, 2024	11.07	11.07	11.07	11.07	11.07	-
Apr 15, 2024	11.22	11.22	11.22	11.22	11.22	-
Apr 12, 2024	11.32	11.32	11.32	11.32	11.32	-
Apr 11, 2024	11.55	11.55	11.55	11.55	11.55	-
Apr 10, 2024	11.52	11.52	11.52	11.52	11.52	-
Apr 09, 2024	11.58	11.58	11.58	11.58	11.58	-
Apr 08, 2024	11.54	11.54	11.54	11.54	11.54	-
Apr 05, 2024	11.47	11.47	11.47	11.47	11.47	-
Apr 04, 2024	11.45	11.45	11.45	11.45	11.45	-
Apr 03, 2024	11.47	11.47	11.47	11.47	11.47	-
Apr 02, 2024	11.44	11.44	11.44	11.44	11.44	-
Apr 01, 2024	11.40	11.40	11.40	11.40	11.40	-
Mar 28, 2024	11.35	11.35	11.35	11.35	11.35	-
Mar 27, 2024	11.32	11.32	11.32	11.32	11.32	-
Mar 26, 2024	11.30	11.30	11.30	11.30	11.30	-
Mar 25, 2024	11.30	11.30	11.30	11.30	11.30	-
Mar 22, 2024	11.32	11.32	11.32	11.32	11.32	-
Mar 21, 2024	11.40	11.40	11.40	11.40	11.40	-
Mar 20, 2024	11.33	11.33	11.33	11.33	11.33	-
Mar 19, 2024	11.22	11.22	11.22	11.22	11.22	-
Mar 18, 2024	11.29	11.29	11.29	11.29	11.29	-
Mar 15, 2024	11.28	11.28	11.28	11.28	11.28	-
Mar 14, 2024	11.36	11.36	11.36	11.36	11.36	-
Mar 13, 2024	11.37	11.37	11.37	11.37	11.37	-
Mar 12, 2024	11.46	11.46	11.46	11.46	11.46	-
Mar 11, 2024	11.33	11.33	11.33	11.33	11.33	-
Mar 08, 2024	11.33	11.33	11.33	11.33	11.33	-
Mar 07, 2024	11.36	11.36	11.36	11.36	11.36	-
Mar 06, 2024	11.29	11.29	11.29	11.29	11.29	-
Mar 05, 2024	11.18	11.18	11.18	11.18	11.18	-
Mar 04, 2024	11.28	11.28	11.28	11.28	11.28	-
Mar 01, 2024	11.28	11.28	11.28	11.28	11.28	-
Feb 29, 2024	11.17	11.17	11.17	11.17	11.17	-
Feb 28, 2024	11.12	11.12	11.12	11.12	11.12	-
Feb 27, 2024	11.24	11.24	11.24	11.24	11.24	-
Feb 26, 2024	11.22	11.22	11.22	11.22	11.22	-
Feb 23, 2024	11.25	11.25	11.25	11.25	11.25	-
Feb 22, 2024	11.27	11.27	11.27	11.27	11.27	-
Feb 21, 2024	11.15	11.15	11.15	11.15	11.15	-
Feb 20, 2024	11.12	11.12	11.12	11.12	11.12	-
Feb 16, 2024	11.09	11.09	11.09	11.09	11.09	-
Feb 15, 2024	11.00	11.00	11.00	11.00	11.00	-
Feb 14, 2024	10.97	10.97	10.97	10.97	10.97	-
Feb 13, 2024	10.87	10.87	10.87	10.87	10.87	-
Feb 12, 2024	11.00	11.00	11.00	11.00	11.00	-
Feb 09, 2024	11.00	11.00	11.00	11.00	11.00	-
Feb 08, 2024	11.00	11.00	11.00	11.00	11.00	-
Feb 07, 2024	11.02	11.02	11.02	11.02	11.02	-
Feb 06, 2024	10.99	10.99	10.99	10.99	10.99	-
Feb 05, 2024	10.80	10.80	10.80	10.80	10.80	-
Feb 02, 2024	10.84	10.84	10.84	10.84	10.84	-
Feb 01, 2024	10.82	10.82	10.82	10.82	10.82	-
Jan 31, 2024	10.70	10.70	10.70	10.70	10.70	-
Jan 30, 2024	10.71	10.71	10.71	10.71	10.71	-
Jan 29, 2024	10.79	10.79	10.79	10.79	10.79	-
Jan 26, 2024	10.75	10.75	10.75	10.75	10.75	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,651.34+63.46(+0.29%)

S&P 5005,482.91+9.68(+0.18%)

DOW38,804.10+26.00(+0.07%)

CAD/USD0.7292+0.0003(+0.04%)

CRUDE OIL81.04+0.71(+0.88%)

Bitcoin CAD88,348.33-1,234.89(-1.38%)

S&P 500, NASDAQ HOVER NEAR RECORD HIGHS AT OPEN

Avantis Emerging Markets Equity Instl (AVEEX)

S&P/TSX
21,651.34
+63.46(+0.29%)

S&P 500
5,482.91
+9.68(+0.18%)

DOW
38,804.10
+26.00(+0.07%)

CAD/USD
0.7292
+0.0003(+0.04%)

CRUDE OIL
81.04
+0.71(+0.88%)

Bitcoin CAD
88,348.33
-1,234.89(-1.38%)