BNP Paribas Easy ESG Equity Low Vol US UCITS ETF Cap (VLUS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:31AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 186.96 | 186.96 | 186.72 | 186.72 | 186.72 | - |
| Apr 25, 2024 | 188.54 | 188.54 | 187.00 | 187.00 | 187.00 | - |
| Apr 24, 2024 | 187.46 | 187.46 | 187.46 | 187.46 | 187.46 | - |
| Apr 23, 2024 | 187.24 | 187.24 | 186.88 | 186.88 | 186.88 | - |
| Apr 22, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - |
| Apr 19, 2024 | 185.10 | 185.10 | 185.04 | 185.04 | 185.04 | - |
| Apr 18, 2024 | 185.22 | 185.22 | 185.22 | 185.22 | 185.22 | - |
| Apr 17, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| Apr 16, 2024 | 186.38 | 186.38 | 186.38 | 186.38 | 186.38 | - |
| Apr 15, 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | - |
| Apr 12, 2024 | 188.98 | 189.06 | 188.98 | 189.06 | 189.06 | - |
| Apr 11, 2024 | 188.14 | 188.68 | 188.14 | 188.68 | 188.68 | - |
| Apr 10, 2024 | 188.88 | 188.88 | 188.88 | 188.88 | 188.88 | - |
| Apr 09, 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
| Apr 08, 2024 | 188.22 | 188.74 | 188.22 | 188.74 | 188.74 | - |
| Apr 05, 2024 | 187.98 | 188.02 | 187.98 | 188.02 | 188.02 | - |
| Apr 04, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| Apr 03, 2024 | 190.52 | 190.52 | 190.42 | 190.42 | 190.42 | - |
| Apr 02, 2024 | 192.38 | 192.58 | 192.38 | 192.58 | 192.58 | - |
| Mar 28, 2024 | 191.86 | 192.60 | 191.86 | 192.60 | 192.60 | - |
| Mar 27, 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
| Mar 26, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Mar 25, 2024 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | - |
| Mar 22, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| Mar 21, 2024 | 190.38 | 190.40 | 190.38 | 190.40 | 190.40 | - |
| Mar 20, 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
| Mar 19, 2024 | 188.70 | 188.90 | 188.70 | 188.90 | 188.90 | - |
| Mar 18, 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 187.54 | - |
| Mar 15, 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - |
| Mar 14, 2024 | 188.76 | 188.76 | 188.76 | 188.76 | 188.76 | - |
| Mar 13, 2024 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | - |
| Mar 12, 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
| Mar 11, 2024 | 187.10 | 187.18 | 187.10 | 187.18 | 187.18 | - |
| Mar 08, 2024 | 188.08 | 188.08 | 188.00 | 188.00 | 188.00 | - |
| Mar 07, 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| Mar 06, 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
| Mar 05, 2024 | 189.54 | 189.54 | 189.54 | 189.54 | 189.54 | - |
| Mar 04, 2024 | 189.18 | 189.18 | 189.18 | 189.18 | 189.18 | - |
| Mar 01, 2024 | 189.62 | 189.62 | 189.38 | 189.38 | 189.38 | - |
| Feb 29, 2024 | 188.76 | 188.76 | 188.76 | 188.76 | 188.76 | - |
| Feb 28, 2024 | 188.96 | 188.96 | 188.96 | 188.96 | 188.96 | - |
| Feb 27, 2024 | 188.34 | 188.34 | 188.34 | 188.34 | 188.34 | - |
| Feb 26, 2024 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | - |
| Feb 23, 2024 | 188.76 | 188.76 | 188.76 | 188.76 | 188.76 | - |
| Feb 22, 2024 | 187.04 | 187.32 | 186.82 | 187.32 | 187.32 | - |
| Feb 21, 2024 | 187.12 | 187.12 | 187.12 | 187.12 | 187.12 | - |
| Feb 20, 2024 | 187.10 | 187.70 | 187.10 | 187.70 | 187.70 | - |
| Feb 19, 2024 | 187.68 | 187.68 | 187.54 | 187.54 | 187.54 | - |
| Feb 16, 2024 | 189.28 | 189.28 | 189.28 | 189.28 | 189.28 | - |
| Feb 15, 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
| Feb 14, 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - |
| Feb 13, 2024 | 189.26 | 189.26 | 189.26 | 189.26 | 189.26 | - |
| Feb 12, 2024 | 189.28 | 189.28 | 189.28 | 189.28 | 189.28 | - |
| Feb 09, 2024 | 189.18 | 189.18 | 189.18 | 189.18 | 189.18 | - |
| Feb 08, 2024 | 189.40 | 189.40 | 188.76 | 188.76 | 188.76 | - |
| Feb 07, 2024 | 188.62 | 188.62 | 188.56 | 188.56 | 188.56 | - |
| Feb 06, 2024 | 188.32 | 188.32 | 188.32 | 188.32 | 188.32 | - |
| Feb 05, 2024 | 188.42 | 188.42 | 188.42 | 188.42 | 188.42 | - |
| Feb 02, 2024 | 186.72 | 186.98 | 186.72 | 186.98 | 186.98 | - |
| Feb 01, 2024 | 186.10 | 186.20 | 186.10 | 186.20 | 186.20 | - |
| Jan 31, 2024 | 188.14 | 188.14 | 187.04 | 187.04 | 187.04 | - |
| Jan 30, 2024 | 187.18 | 187.42 | 186.80 | 187.42 | 187.42 | - |
| Jan 29, 2024 | 186.30 | 186.86 | 186.30 | 186.86 | 186.86 | - |
| Jan 26, 2024 | 185.48 | 185.58 | 185.40 | 185.58 | 185.58 | - |
| Jan 25, 2024 | 184.58 | 185.68 | 184.42 | 185.68 | 185.68 | - |
| Jan 24, 2024 | 185.92 | 185.92 | 185.38 | 185.38 | 185.38 | - |
| Jan 23, 2024 | 184.44 | 185.54 | 184.44 | 185.54 | 185.54 | - |
| Jan 22, 2024 | 184.30 | 184.42 | 184.30 | 184.42 | 184.42 | - |
| Jan 19, 2024 | 183.22 | 183.60 | 183.14 | 183.50 | 183.50 | - |
| Jan 18, 2024 | 181.08 | 181.58 | 181.08 | 181.58 | 181.58 | - |
| Jan 17, 2024 | 181.54 | 181.54 | 181.36 | 181.36 | 181.36 | - |
| Jan 16, 2024 | 180.74 | 181.72 | 180.74 | 181.72 | 181.72 | - |
| Jan 15, 2024 | 181.04 | 181.06 | 180.82 | 180.82 | 180.82 | - |
| Jan 12, 2024 | 180.14 | 180.70 | 180.14 | 180.70 | 180.70 | - |
| Jan 11, 2024 | 181.14 | 181.14 | 179.90 | 179.90 | 179.90 | - |
| Jan 10, 2024 | 180.54 | 180.80 | 180.54 | 180.80 | 180.80 | - |
| Jan 09, 2024 | 180.76 | 181.06 | 180.76 | 181.06 | 181.06 | - |
| Jan 08, 2024 | 178.60 | 179.36 | 178.60 | 179.36 | 179.36 | - |
| Jan 05, 2024 | 179.72 | 179.76 | 179.10 | 179.10 | 179.10 | - |
| Jan 04, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| Jan 03, 2024 | 181.04 | 181.12 | 180.52 | 180.52 | 180.52 | - |
| Jan 02, 2024 | 180.34 | 180.96 | 180.34 | 180.96 | 180.96 | - |
| Dec 29, 2023 | 179.76 | 180.04 | 179.68 | 179.80 | 179.80 | - |
| Dec 28, 2023 | 179.04 | 179.72 | 178.52 | 179.72 | 179.72 | - |
| Dec 27, 2023 | 179.58 | 179.74 | 179.58 | 179.64 | 179.64 | - |
| Dec 22, 2023 | 178.92 | 180.10 | 178.92 | 180.10 | 180.10 | - |
| Dec 21, 2023 | 178.98 | 179.76 | 178.98 | 179.76 | 179.76 | - |
| Dec 20, 2023 | 180.80 | 180.80 | 180.78 | 180.78 | 180.78 | - |
| Dec 19, 2023 | 180.52 | 180.52 | 180.52 | 180.52 | 180.52 | - |
| Dec 18, 2023 | 180.26 | 180.48 | 180.26 | 180.48 | 180.48 | - |
| Dec 15, 2023 | 179.44 | 179.44 | 179.44 | 179.44 | 179.44 | - |
| Dec 14, 2023 | 181.48 | 181.48 | 179.72 | 179.72 | 179.72 | - |
| Dec 13, 2023 | 180.96 | 181.24 | 180.96 | 181.24 | 181.24 | - |
| Dec 12, 2023 | 180.38 | 180.52 | 180.32 | 180.52 | 180.52 | - |
| Dec 11, 2023 | 178.20 | 178.58 | 178.20 | 178.58 | 178.58 | - |
| Dec 08, 2023 | 177.68 | 178.24 | 177.68 | 177.84 | 177.84 | - |
| Dec 07, 2023 | 177.54 | 177.70 | 177.46 | 177.54 | 177.54 | - |
| Dec 06, 2023 | 177.60 | 177.96 | 177.60 | 177.96 | 177.96 | - |
| Dec 05, 2023 | 177.02 | 177.06 | 177.02 | 177.06 | 177.06 | - |
| Dec 04, 2023 | 176.40 | 176.78 | 176.36 | 176.78 | 176.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.