Skip to main content

Avantis International Large Cap Value ETF (NY: AVIV )

53.11 +1.14 (+2.20%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 52.09 52.09 51.92 51.96 21,180 -0.39(-0.74%)
Jun 20, 2024 52.20 52.50 52.20 52.35 19,107 +0.12(+0.22%)
Jun 18, 2024 52.19 52.28 52.09 52.23 29,295 +0.29(+0.56%)
Jun 17, 2024 51.71 51.98 51.45 51.94 16,610 +0.18(+0.35%)
Jun 14, 2024 51.81 51.83 51.53 51.76 34,471 -0.66(-1.27%)
Jun 13, 2024 52.53 52.53 52.31 52.43 11,374 -0.88(-1.65%)
Jun 12, 2024 53.71 53.71 53.24 53.31 13,478 +0.50(+0.94%)
Jun 11, 2024 52.99 52.99 52.67 52.81 15,711 -0.70(-1.31%)
Jun 10, 2024 53.28 53.58 53.24 53.51 16,351 +0.17(+0.31%)
Jun 07, 2024 53.52 53.63 53.33 53.35 14,052 -0.63(-1.16%)
Jun 06, 2024 53.85 53.99 53.81 53.97 14,412 +0.21(+0.40%)
Jun 05, 2024 53.68 53.76 53.47 53.76 29,433 +0.08(+0.15%)
Jun 04, 2024 53.78 53.78 53.44 53.68 47,740 -0.37(-0.68%)
Jun 03, 2024 54.31 54.31 53.91 54.05 27,487 -0.08(-0.15%)
May 31, 2024 54.00 54.13 53.73 54.13 18,647 +0.49(+0.92%)
May 30, 2024 53.50 53.76 53.50 53.63 23,026 +0.50(+0.95%)
May 29, 2024 53.31 53.38 53.09 53.13 19,998 -0.86(-1.60%)
May 28, 2024 54.05 54.14 53.84 53.99 19,886 +0.26(+0.49%)
May 24, 2024 53.62 53.81 53.57 53.73 15,370 +0.58(+1.09%)
May 23, 2024 53.92 53.92 53.08 53.15 26,810 -0.24(-0.45%)
May 22, 2024 53.73 53.73 53.33 53.39 18,726 -0.69(-1.28%)
May 21, 2024 54.08 54.15 53.98 54.08 10,151 -0.09(-0.17%)
May 20, 2024 54.25 54.30 54.18 54.18 7,038 +0.02(+0.04%)
May 17, 2024 53.87 54.16 53.87 54.16 14,206 +0.34(+0.63%)
May 16, 2024 53.86 53.95 53.80 53.82 19,207 -0.28(-0.51%)
May 15, 2024 53.77 54.10 53.66 54.09 16,699 +0.38(+0.70%)
May 14, 2024 53.58 53.72 53.51 53.72 11,315 +0.40(+0.75%)
May 13, 2024 53.42 53.48 53.27 53.31 10,905 +0.00(+0.01%)
May 10, 2024 53.54 53.54 53.27 53.31 9,274 -0.03(-0.05%)
May 09, 2024 53.15 53.35 53.15 53.34 9,186 +0.41(+0.78%)
May 08, 2024 52.73 52.93 52.71 52.92 12,438 -0.13(-0.25%)
May 07, 2024 53.15 53.17 53.02 53.06 17,605 +0.04(+0.08%)
May 06, 2024 52.82 53.10 52.82 53.02 21,571 +0.42(+0.80%)
May 03, 2024 52.57 52.60 52.41 52.60 11,888 +0.47(+0.89%)
May 02, 2024 52.00 52.31 51.91 52.13 160,350 +0.63(+1.23%)
May 01, 2024 51.58 52.08 51.40 51.50 17,424 -0.20(-0.38%)
Apr 30, 2024 52.26 52.28 51.70 51.70 21,291 -0.84(-1.60%)
Apr 29, 2024 52.44 52.57 52.39 52.54 12,060 +0.21(+0.40%)
Apr 26, 2024 52.21 52.35 52.08 52.33 748,008 +0.46(+0.89%)
Apr 25, 2024 51.40 51.95 51.30 51.87 25,967 -0.23(-0.43%)
Apr 24, 2024 52.17 52.17 51.87 52.09 432,142 -0.15(-0.29%)
Apr 23, 2024 51.94 52.29 51.94 52.25 13,688 +0.40(+0.76%)
Apr 22, 2024 51.50 51.97 51.47 51.85 12,016 +0.53(+1.04%)
Apr 19, 2024 51.41 51.44 51.19 51.32 19,334 +0.11(+0.22%)
Apr 18, 2024 51.34 51.55 51.12 51.20 27,119 -0.18(-0.34%)
Apr 17, 2024 51.60 51.60 51.11 51.38 19,303 +0.11(+0.22%)
Apr 16, 2024 51.41 51.44 51.14 51.26 18,259 -0.66(-1.27%)
Apr 15, 2024 52.77 52.77 51.86 51.92 28,002 -0.16(-0.31%)
Apr 12, 2024 52.55 52.60 52.02 52.09 24,897 -0.77(-1.46%)
Apr 11, 2024 53.04 53.04 52.36 52.86 27,062 -0.05(-0.09%)
Apr 10, 2024 52.85 53.06 52.71 52.91 15,057 -0.55(-1.02%)
Apr 09, 2024 53.67 53.67 53.27 53.45 15,383 +0.06(+0.11%)
Apr 08, 2024 53.40 53.48 53.26 53.39 13,421 +0.37(+0.69%)
Apr 05, 2024 52.85 53.12 52.69 53.03 12,783 +0.22(+0.42%)
Apr 04, 2024 53.59 53.59 52.73 52.81 10,506 -0.27(-0.51%)
Apr 03, 2024 52.59 53.11 52.59 53.08 15,174 +0.49(+0.94%)
Apr 02, 2024 52.52 52.59 52.43 52.58 14,287 -0.11(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.