Singapore markets closed

Arch Indices VOI Absolute Income ETF (VWI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.08+0.09 (+0.32%)
At close: 12:12PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202427.0827.0827.0827.0827.08200
23 May 202426.9926.9926.9926.9926.99100
22 May 202427.3127.3127.2327.2327.23300
21 May 202427.3927.3927.3327.3327.33100
20 May 202427.3627.3827.3227.3227.32900
17 May 202427.3027.3327.3027.3327.33100
16 May 202427.2827.3127.2727.2927.293,500
15 May 202427.3227.3227.2827.2827.28100
14 May 202427.2527.2527.2527.2527.25100
13 May 202427.1127.1127.1127.1127.11200
10 May 202427.0927.0927.0927.0927.09100
09 May 202426.9727.0526.9727.0527.05100
08 May 202426.9026.9326.9026.9326.93800
07 May 202426.9726.9726.9126.9126.91200
06 May 202426.8426.8826.8426.8826.881,100
03 May 202426.7626.8026.7626.7826.78400
02 May 202426.6926.6926.6926.6926.69100
01 May 202426.5426.5426.5426.5426.54100
30 Apr 202426.5426.5426.4826.4826.48400
29 Apr 202426.6926.6926.6726.6726.67300
26 Apr 202426.5826.5826.5826.5826.58300
25 Apr 202426.5226.5426.5126.5326.53700
25 Apr 20240.099 Dividend
24 Apr 202426.6926.6926.6926.6926.59100
23 Apr 202426.6726.7126.6426.7026.602,800
22 Apr 202426.4026.5426.3026.5026.40500
19 Apr 202426.2626.3426.2326.3226.22500
18 Apr 202426.0826.1526.0826.1026.01400
17 Apr 202426.0026.0625.9626.0325.933,200
16 Apr 202426.0026.0125.9125.9625.86500
15 Apr 202426.2626.2626.0826.0825.981,300
12 Apr 202426.3726.3726.1926.1926.09400
11 Apr 202426.4626.4826.4626.4826.38300
10 Apr 202426.5426.5426.4326.4826.38600
09 Apr 202426.7626.7826.7526.7726.67800
08 Apr 202426.7926.7926.6726.7026.60800
05 Apr 202426.5226.6226.5226.6226.53200
04 Apr 202426.5926.5926.5926.5926.49100
03 Apr 202426.7826.7826.7326.7326.631,400
02 Apr 202426.7826.7826.7826.7826.68100
01 Apr 202426.9026.9026.8526.8526.75700
28 Mar 202427.0127.0127.0127.0126.91100
27 Mar 202426.7326.8626.7326.8626.768,400
26 Mar 202426.6026.6026.6026.6026.50100
26 Mar 20240.236 Dividend
25 Mar 202426.9126.9326.8626.8626.52600
22 Mar 202426.9626.9626.8426.8426.50400
21 Mar 202426.9526.9926.9526.9926.65400
20 Mar 202426.7726.8826.7726.8826.54600
19 Mar 202426.7426.7426.7426.7426.40100
18 Mar 202426.6426.6826.6426.6826.351,100
15 Mar 202426.6626.6726.6626.6726.34100
14 Mar 202426.6026.6626.6026.6326.301,600
13 Mar 202426.8926.8926.8126.8126.481,400
12 Mar 202426.7926.7926.7926.7926.45100
11 Mar 202426.6726.7226.6726.7226.38200
08 Mar 202426.6326.6426.6126.6126.283,100
07 Mar 202426.3426.5426.3426.5426.21600
06 Mar 202426.5026.5026.5026.5026.17200
05 Mar 202426.3526.4126.3126.3125.98200
04 Mar 202426.3526.3826.3226.3225.99800
01 Mar 202426.3826.3826.3726.3726.04200
29 Feb 202426.3626.3626.3326.3326.00100
28 Feb 202426.2826.2826.2326.2625.934,500
27 Feb 202426.2426.3426.2426.3225.992,800
26 Feb 202426.2526.2526.2526.2525.92100
26 Feb 20240.042 Dividend
23 Feb 202426.4726.4726.3926.4126.04300
22 Feb 202426.3226.3626.3026.3625.991,400
21 Feb 202426.2026.2426.1926.2425.875,600
20 Feb 202426.6726.6726.2426.2525.889,800
16 Feb 202426.3526.3626.2826.2825.914,500
15 Feb 202426.2026.2926.2026.2725.904,200
14 Feb 202426.1026.1026.0426.0825.712,500
13 Feb 202426.2626.2625.8725.9725.619,000
12 Feb 202427.3527.3526.2026.3225.9520,200
09 Feb 202426.3326.3326.0426.1425.774,400
08 Feb 202426.1926.2326.1726.1725.80500
07 Feb 202426.1426.1426.0926.0925.73100
06 Feb 202426.2026.2026.1926.1925.82200
05 Feb 202426.1026.1326.0526.0525.69300
02 Feb 202426.3426.3426.3426.3425.97100
01 Feb 202426.4826.4826.4826.4826.11300
31 Jan 202426.4026.4026.2426.2425.88700
30 Jan 202426.5026.5026.5026.5026.12100
29 Jan 202426.4726.4726.4726.4726.10100
26 Jan 202426.4226.4326.4226.4326.06300
26 Jan 20240.076 Dividend
25 Jan 202426.4326.4326.4326.4325.98100
24 Jan 202426.4226.4226.2726.2725.83300
23 Jan 202426.4326.4426.3826.3825.94600
22 Jan 202426.3926.3926.3926.3925.95100
19 Jan 202426.3626.3626.3126.3125.87100
18 Jan 202426.2326.2326.2326.2325.78100
17 Jan 202426.2926.2926.1726.2425.802,300
16 Jan 202426.3726.3726.3726.3725.92100
12 Jan 202426.5726.6626.5726.6126.16900
11 Jan 202426.6526.6526.5526.6226.171,700
10 Jan 202426.7126.7126.6626.6626.21800
09 Jan 202426.7826.7926.7426.7426.28500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...