Avantis Emerging Markets Equity UCITS ETF (AVEM) - Historical data, historical prices

19.33800 EUR

0.064

0.33%

Last update Jun 2, 7:46 PM CEST

Market closed

Day range

19.33800

19.24000

19.34000

Previous close

19.40200

Open

19.26600

Access this ETF data via API

Avantis Emerging Markets Equity UCITS ETF

19.34

0.06

0.33%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 02, 2025	19.27	19.34	19.24	19.34	0.37%	0
May 30, 2025	19.52	19.59	19.31	19.40	-0.58%	0
May 29, 2025	19.75	19.82	19.58	19.58	-0.86%	0
May 28, 2025	19.51	19.60	19.51	19.55	0.22%	0
May 27, 2025	19.49	19.56	19.49	19.52	0.18%	0
May 26, 2025	19.47	19.56	19.47	19.54	0.37%	0
May 23, 2025	19.50	19.58	19.09	19.48	-0.10%	0
May 22, 2025	19.43	19.56	19.42	19.52	0.48%	0
May 21, 2025	19.56	19.62	19.49	19.49	-0.36%	0
May 20, 2025	19.55	19.64	19.54	19.55	0.01%	0
May 19, 2025	19.53	19.60	19.42	19.60	0.37%	0
May 16, 2025	19.61	19.70	19.60	19.70	0.44%	0
May 15, 2025	19.51	19.63	19.51	19.63	0.60%	0
May 14, 2025	19.59	19.68	19.58	19.60	0.02%	0
May 13, 2025	19.47	19.58	19.42	19.57	0.48%	0
May 12, 2025	19.24	19.64	19.24	19.55	1.62%	0
May 09, 2025	18.86	19.00	18.86	18.87	0.01%	0
May 08, 2025	18.80	18.89	18.74	18.80	-0.04%	0
May 07, 2025	18.68	18.79	18.67	18.69	0.03%	0
May 06, 2025	18.80	18.85	18.75	18.78	-0.07%	0
May 05, 2025	18.84	19.00	18.84	18.97	0.68%	0
May 02, 2025	18.72	18.86	18.65	18.83	0.59%	0