S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Unemployment rate unexpectedly rose slightly to 4.1%, the highest level since November 2021

Vanguard FTSE Emerging Markets UCITS ETF USD Accumulation (VFEA.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

61.34

-0.36

(-0.58%)

As of 03:38PM BST. Market open.

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	61.70	61.75	61.30	61.34	61.34	2,478
Jul 04, 2024	61.75	62.09	61.68	61.69	61.69	2,206
Jul 03, 2024	60.91	61.68	60.91	61.68	61.68	11,031
Jul 02, 2024	60.50	60.66	60.33	60.66	60.66	8,495
Jul 01, 2024	60.75	61.12	60.51	60.61	60.61	5,672
Jun 28, 2024	60.72	60.86	60.59	60.68	60.68	5,957
Jun 27, 2024	60.38	60.55	60.20	60.20	60.20	2,738
Jun 26, 2024	60.60	60.80	60.22	60.34	60.34	8,018
Jun 25, 2024	60.79	60.80	60.15	60.28	60.28	4,922
Jun 24, 2024	60.28	61.04	60.28	60.87	60.87	4,167
Jun 21, 2024	60.88	61.08	60.68	60.69	60.69	3,925
Jun 20, 2024	61.28	61.36	60.87	60.89	60.89	7,903
Jun 19, 2024	60.99	61.45	60.99	61.29	61.29	742
Jun 18, 2024	60.41	60.99	60.41	60.98	60.98	15,136
Jun 17, 2024	60.42	60.47	60.22	60.40	60.40	7,832
Jun 14, 2024	60.35	60.38	59.89	60.22	60.22	1,746
Jun 13, 2024	60.34	60.40	59.96	60.17	60.17	7,676
Jun 12, 2024	59.93	60.37	59.80	60.42	60.42	2,294
Jun 11, 2024	59.75	59.98	59.55	59.69	59.69	11,937
Jun 10, 2024	59.97	60.02	59.63	59.95	59.95	13,236
Jun 07, 2024	60.20	60.20	59.89	59.98	59.98	1,312
Jun 06, 2024	60.15	60.40	59.91	60.16	60.16	5,332
Jun 05, 2024	59.25	59.68	59.06	59.68	59.68	10,279
Jun 04, 2024	58.71	58.89	58.46	58.71	58.71	11,648
Jun 03, 2024	60.09	60.27	59.77	59.77	59.77	7,029
May 31, 2024	59.07	59.37	58.92	58.92	58.92	5,335
May 30, 2024	59.42	59.84	59.39	59.84	59.84	10,883
May 29, 2024	60.26	60.29	59.80	59.94	59.94	5,686
May 28, 2024	60.88	61.00	60.68	60.68	60.68	12,324
May 24, 2024	60.65	60.93	60.59	60.87	60.87	4,046
May 23, 2024	61.19	61.27	60.83	60.88	60.88	3,591
May 22, 2024	61.26	61.33	61.07	61.07	61.07	10,341
May 21, 2024	61.19	61.29	61.16	61.29	61.29	4,247
May 20, 2024	61.85	61.85	61.40	61.65	61.65	363,403
May 17, 2024	61.43	61.85	61.33	61.85	61.85	4,250
May 16, 2024	61.07	61.41	60.96	61.31	61.31	11,038
May 15, 2024	60.59	61.19	60.53	61.19	61.19	3,909
May 14, 2024	60.15	60.52	60.15	60.47	60.47	6,771
May 13, 2024	59.86	60.38	59.79	60.33	60.33	2,822
May 10, 2024	59.70	59.99	59.67	59.67	59.67	4,170
May 09, 2024	59.31	59.51	59.23	59.32	59.32	3,338
May 08, 2024	59.30	59.35	58.99	59.30	59.30	9,018
May 07, 2024	59.42	59.59	59.14	59.34	59.34	3,122
May 03, 2024	59.38	60.15	59.14	59.75	59.75	5,356
May 02, 2024	58.39	59.04	58.39	59.04	59.04	8,376
May 01, 2024	57.96	58.15	57.57	58.06	58.06	13,028
Apr 30, 2024	58.64	58.66	58.18	58.18	58.18	6,463
Apr 29, 2024	58.50	58.56	58.44	58.54	58.54	1,478
Apr 26, 2024	58.00	58.09	57.90	58.01	58.01	31,985
Apr 25, 2024	57.48	57.49	56.80	57.20	57.20	30,965
Apr 24, 2024	57.47	57.81	57.22	57.19	57.19	827
Apr 23, 2024	56.69	57.03	56.67	57.03	57.03	1,406
Apr 22, 2024	56.43	56.45	56.21	56.30	56.30	4,231
Apr 19, 2024	55.97	56.21	55.64	56.10	56.10	15,680
Apr 18, 2024	56.42	56.96	56.30	56.39	56.39	2,149
Apr 17, 2024	56.21	56.51	56.15	56.15	56.15	16,404
Apr 16, 2024	56.40	56.47	56.12	56.22	56.22	4,896
Apr 15, 2024	57.48	57.54	57.11	57.16	57.16	8,252
Apr 12, 2024	58.13	58.13	57.17	57.35	57.35	6,064
Apr 11, 2024	58.33	58.40	57.95	57.98	57.98	42,427
Apr 10, 2024	58.99	59.03	58.02	58.02	58.02	4,740
Apr 09, 2024	58.54	58.79	58.35	58.60	58.60	5,633
Apr 08, 2024	57.75	58.38	57.75	58.20	58.20	9,036
Apr 05, 2024	57.69	57.79	57.54	57.75	57.75	73,726
Apr 04, 2024	57.86	58.41	57.86	58.41	58.41	2,240
Apr 03, 2024	57.53	57.91	57.39	57.81	57.81	58,466
Apr 02, 2024	57.45	57.88	57.45	57.61	57.61	10,462
Mar 28, 2024	57.12	57.47	57.06	57.36	57.36	3,194
Mar 27, 2024	56.99	56.99	56.73	56.88	56.88	2,640
Mar 26, 2024	57.16	57.29	56.95	57.01	57.01	4,191
Mar 25, 2024	57.03	57.09	56.93	56.97	56.97	5,138
Mar 22, 2024	57.15	57.24	56.85	56.92	56.92	6,524
Mar 21, 2024	57.70	57.96	57.37	57.49	57.49	1,322
Mar 20, 2024	56.81	56.94	56.66	56.80	56.80	4,562
Mar 19, 2024	56.99	56.99	56.68	56.87	56.87	1,389
Mar 18, 2024	57.42	57.47	57.07	57.20	57.20	3,875
Mar 15, 2024	57.39	57.39	56.97	56.97	56.97	10,534
Mar 14, 2024	57.71	57.76	57.36	57.41	57.41	746
Mar 13, 2024	57.62	57.64	57.39	57.51	57.51	4,816
Mar 12, 2024	57.77	57.86	57.49	57.81	57.81	6,138
Mar 11, 2024	57.36	57.38	57.20	57.20	57.20	4,094
Mar 08, 2024	57.41	57.46	57.17	57.19	57.19	4,473
Mar 07, 2024	56.94	57.16	56.80	57.16	57.16	4,449
Mar 06, 2024	56.55	57.09	56.55	57.09	57.09	5,578
Mar 05, 2024	56.46	56.46	56.11	56.15	56.15	2,021
Mar 04, 2024	56.66	56.84	56.45	56.55	56.55	14,824
Mar 01, 2024	56.31	56.77	56.25	56.77	56.77	4,211
Feb 29, 2024	56.32	56.32	55.91	55.91	55.91	6,052
Feb 28, 2024	56.39	56.43	55.86	55.91	55.91	8,701
Feb 27, 2024	56.98	57.00	56.58	56.89	56.89	2,680
Feb 26, 2024	56.76	56.76	56.38	56.58	56.58	2,960
Feb 23, 2024	56.98	56.99	56.59	56.63	56.63	27,969
Feb 22, 2024	56.80	56.93	56.53	56.57	56.57	13,525
Feb 21, 2024	56.15	56.64	56.13	56.34	56.34	14,563
Feb 20, 2024	56.14	56.37	55.94	56.18	56.18	16,758
Feb 19, 2024	56.17	56.18	55.98	56.08	56.08	2,070
Feb 16, 2024	56.10	56.39	56.07	56.17	56.17	2,487
Feb 15, 2024	55.39	55.91	55.39	55.73	55.73	38,037
Feb 14, 2024	55.35	55.53	55.15	55.37	55.37	2,774
Feb 13, 2024	55.84	55.93	54.87	54.94	54.94	17,711
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,166.35-77.67(-0.35%)

S&P 5005,543.94+6.92(+0.12%)

DOW39,280.06-27.94(-0.07%)

CAD/USD0.7336-0.0011(-0.15%)

CRUDE OIL84.02+0.14(+0.17%)

Bitcoin CAD76,004.86-2,210.38(-2.83%)

S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Vanguard FTSE Emerging Markets UCITS ETF USD Accumulation (VFEA.L)

S&P/TSX
22,166.35
-77.67(-0.35%)

S&P 500
5,543.94
+6.92(+0.12%)

DOW
39,280.06
-27.94(-0.07%)

CAD/USD
0.7336
-0.0011(-0.15%)

CRUDE OIL
84.02
+0.14(+0.17%)

Bitcoin CAD
76,004.86
-2,210.38(-2.83%)