Yahoo

Mail

Singapore markets closed

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,469.30
+21.43(+0.39%)
Dow
39,112.16
-299.05(-0.76%)
Nasdaq
17,717.65
+220.84(+1.26%)
Bitcoin USD
61,270.86
+61.32(+0.10%)
CMC Crypto 200
1,271.35
-12.43(-0.97%)

Avantis International Large Cap Value ETF (AVIV)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

52.69

+0.02

(+0.04%)

At close: 03:59PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	52.53	52.73	52.46	52.69	52.69	30,600
24 Jun 2024	52.37	52.77	52.37	52.67	52.67	38,800
24 Jun 2024	1.144 Dividend
21 Jun 2024	53.24	53.24	53.06	53.11	51.96	20,700
20 Jun 2024	53.35	53.66	53.35	53.50	52.35	18,700
18 Jun 2024	53.34	53.43	53.24	53.38	52.23	28,700
17 Jun 2024	52.85	53.13	52.58	53.08	51.94	16,300
14 Jun 2024	52.95	52.97	52.66	52.90	51.76	33,700
13 Jun 2024	53.69	53.69	53.46	53.58	52.43	11,100
12 Jun 2024	54.89	54.89	54.41	54.48	53.31	13,200
11 Jun 2024	54.16	54.16	53.83	53.97	52.81	15,400
10 Jun 2024	54.45	54.76	54.42	54.69	53.51	16,000
07 Jun 2024	54.70	54.81	54.50	54.52	53.35	13,800
06 Jun 2024	55.04	55.18	55.00	55.16	53.97	14,100
05 Jun 2024	54.86	54.94	54.65	54.94	53.76	28,800
04 Jun 2024	54.96	54.96	54.62	54.86	53.68	46,700
03 Jun 2024	55.51	55.51	55.09	55.24	54.05	26,900
31 May 2024	55.19	55.32	54.91	55.32	54.13	18,200
30 May 2024	54.68	54.94	54.68	54.81	53.63	22,500
29 May 2024	54.48	54.55	54.26	54.30	53.13	19,600
28 May 2024	55.24	55.33	55.03	55.18	53.99	19,500
24 May 2024	54.80	55.00	54.75	54.92	53.73	15,000
23 May 2024	55.11	55.11	54.25	54.32	53.15	26,200
22 May 2024	54.91	54.91	54.50	54.57	53.39	18,300
21 May 2024	55.27	55.34	55.16	55.28	54.08	9,900
20 May 2024	55.44	55.50	55.37	55.37	54.18	6,900
17 May 2024	55.06	55.35	55.06	55.35	54.16	13,900
16 May 2024	55.05	55.14	54.98	55.00	53.82	18,800
15 May 2024	54.95	55.29	54.84	55.28	54.09	16,300
14 May 2024	54.76	54.90	54.69	54.90	53.72	11,100
13 May 2024	54.60	54.66	54.44	54.49	53.31	10,700
10 May 2024	54.72	54.72	54.44	54.48	53.31	9,100
09 May 2024	54.32	54.52	54.32	54.51	53.34	9,000
08 May 2024	53.89	54.09	53.88	54.09	52.92	12,200
07 May 2024	54.32	54.34	54.19	54.23	53.06	17,200
06 May 2024	53.98	54.27	53.98	54.19	53.02	21,100
03 May 2024	53.73	53.76	53.56	53.76	52.60	11,600
02 May 2024	53.14	53.46	53.05	53.28	52.13	156,900
01 May 2024	52.71	53.23	52.53	52.63	51.50	17,000
30 Apr 2024	53.41	53.43	52.84	52.84	51.70	20,800
29 Apr 2024	53.59	53.73	53.54	53.69	52.54	11,800
26 Apr 2024	53.36	53.50	53.23	53.48	52.33	731,900
25 Apr 2024	52.53	53.09	52.43	53.01	51.87	25,400
24 Apr 2024	53.32	53.32	53.01	53.24	52.09	422,800
23 Apr 2024	53.08	53.44	53.08	53.40	52.25	13,400
22 Apr 2024	52.63	53.11	52.60	52.99	51.85	11,800
19 Apr 2024	52.54	52.57	52.32	52.44	51.32	18,900
18 Apr 2024	52.47	52.68	52.25	52.33	51.20	26,500
17 Apr 2024	52.74	52.74	52.23	52.51	51.38	18,900
16 Apr 2024	52.54	52.57	52.27	52.39	51.26	17,900
15 Apr 2024	53.93	53.93	53.00	53.07	51.92	27,400
12 Apr 2024	53.71	53.76	53.17	53.23	52.09	24,400
11 Apr 2024	54.21	54.21	53.51	54.02	52.86	26,500
10 Apr 2024	54.01	54.23	53.87	54.07	52.91	14,700
09 Apr 2024	54.85	54.85	54.44	54.63	53.45	15,100
08 Apr 2024	54.58	54.66	54.43	54.57	53.39	13,100
05 Apr 2024	54.01	54.29	53.85	54.19	53.03	12,500
04 Apr 2024	54.77	54.77	53.89	53.97	52.81	10,300
03 Apr 2024	53.75	54.28	53.75	54.25	53.08	14,800
02 Apr 2024	53.68	53.75	53.58	53.74	52.58	14,000
01 Apr 2024	53.98	54.04	53.76	53.86	52.70	31,700
28 Mar 2024	54.07	54.15	53.96	54.08	52.92	17,300
27 Mar 2024	53.78	54.04	53.73	54.04	52.87	12,300
26 Mar 2024	53.85	53.87	53.72	53.72	52.56	16,300
25 Mar 2024	53.41	53.72	53.41	53.58	52.43	20,400
22 Mar 2024	53.67	53.67	53.52	53.55	52.40	14,300
21 Mar 2024	53.86	53.86	53.72	53.72	52.57	19,400
20 Mar 2024	53.14	53.80	53.06	53.77	52.61	13,400
19 Mar 2024	53.03	53.29	53.02	53.22	52.07	11,500
18 Mar 2024	52.94	53.00	52.87	52.92	51.78	32,100
15 Mar 2024	52.95	53.00	52.76	52.91	51.77	5,900
14 Mar 2024	53.12	53.12	52.53	52.67	51.53	43,700
13 Mar 2024	52.92	53.19	52.92	53.12	51.97	20,400
12 Mar 2024	52.64	53.04	52.64	53.03	51.89	16,100
11 Mar 2024	52.50	52.60	52.34	52.55	51.42	17,300
08 Mar 2024	53.18	53.18	52.73	52.81	51.67	14,100
07 Mar 2024	52.89	53.06	52.83	53.00	51.86	14,700
06 Mar 2024	52.58	52.76	52.53	52.59	51.46	9,700
05 Mar 2024	52.10	52.21	51.94	52.00	50.88	27,600
04 Mar 2024	52.09	52.09	51.97	51.99	50.87	35,600
01 Mar 2024	51.90	52.31	51.90	52.30	51.17	28,100
29 Feb 2024	51.94	51.94	51.62	51.78	50.66	23,500
28 Feb 2024	51.60	51.65	51.48	51.50	50.39	38,700
27 Feb 2024	51.57	51.77	51.57	51.73	50.61	31,300
26 Feb 2024	51.62	51.62	51.42	51.53	50.42	48,600
23 Feb 2024	51.75	51.76	51.66	51.74	50.62	8,800
22 Feb 2024	51.56	51.69	51.46	51.66	50.55	48,800
21 Feb 2024	51.05	51.17	50.95	51.17	50.07	40,000
20 Feb 2024	51.11	51.23	51.00	51.10	50.00	36,200
16 Feb 2024	50.94	51.18	50.94	51.05	49.95	13,400
15 Feb 2024	50.82	51.00	50.71	50.99	49.89	25,900
14 Feb 2024	50.19	50.30	50.08	50.28	49.19	43,400
13 Feb 2024	50.21	50.21	49.70	49.87	48.79	23,400
12 Feb 2024	50.43	50.80	50.43	50.69	49.60	24,900
09 Feb 2024	50.34	50.47	50.20	50.43	49.34	17,900
08 Feb 2024	50.37	50.41	50.18	50.39	49.30	13,000
07 Feb 2024	50.63	50.63	50.37	50.51	49.42	21,400
06 Feb 2024	50.30	50.58	50.30	50.58	49.49	41,100
05 Feb 2024	50.29	50.29	49.91	50.19	49.11	18,900
02 Feb 2024	50.63	50.70	50.50	50.61	49.52	17,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,469.30+21.43(+0.39%)

Dow39,112.16-299.05(-0.76%)

Nasdaq17,717.65+220.84(+1.26%)

Bitcoin USD61,270.86+61.32(+0.10%)

CMC Crypto 2001,271.35-12.43(-0.97%)

Avantis International Large Cap Value ETF (AVIV)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,469.30
+21.43(+0.39%)

Dow
39,112.16
-299.05(-0.76%)

Nasdaq
17,717.65
+220.84(+1.26%)

Bitcoin USD
61,270.86
+61.32(+0.10%)

CMC Crypto 200
1,271.35
-12.43(-0.97%)