Cboe CA - Free Realtime Quote CAD
CI MSCI World ESG Impact Index ETF - Unhedged Common Units (CESG-B.NE)
28.05
+0.18
+(0.65%)
As of 1:25:25 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 29, 2025 | 27.95 | 28.05 | 27.95 | 28.05 | 28.05 | 2,108 |
Apr 28, 2025 | 27.80 | 27.80 | 27.80 | 27.87 | 27.87 | 866 |
Apr 25, 2025 | 27.63 | 27.63 | 27.63 | 27.76 | 27.76 | 265 |
Apr 24, 2025 | 27.57 | 27.79 | 27.57 | 27.76 | 27.76 | 5,135 |
Apr 23, 2025 | 27.77 | 27.79 | 27.77 | 27.49 | 27.49 | 2,673 |
Apr 22, 2025 | 27.27 | 27.36 | 27.27 | 27.39 | 27.39 | 684 |
Apr 21, 2025 | 27.04 | 27.04 | 26.82 | 26.83 | 26.83 | 4,182 |
Apr 17, 2025 | 27.12 | 27.12 | 27.12 | 27.16 | 27.16 | 1,697 |
Apr 16, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Apr 15, 2025 | 27.33 | 27.33 | 27.33 | 27.35 | 27.35 | 2,480 |
Apr 14, 2025 | 27.17 | 27.18 | 27.17 | 26.77 | 26.77 | 742,167 |
Apr 11, 2025 | 26.28 | 26.28 | 26.28 | 26.77 | 26.77 | 2,391 |
Apr 10, 2025 | 26.64 | 26.64 | 26.64 | 25.75 | 25.75 | 6,466 |
Apr 9, 2025 | 25.87 | 27.64 | 25.87 | 25.75 | 25.75 | 3,713 |
Apr 8, 2025 | 26.60 | 26.60 | 25.71 | 25.75 | 25.75 | 2,822 |
Apr 7, 2025 | 26.36 | 26.36 | 26.36 | 26.45 | 26.45 | 1,277 |
Apr 4, 2025 | 27.49 | 27.49 | 27.33 | 26.92 | 26.92 | 4,207 |
Apr 3, 2025 | 27.97 | 28.05 | 27.50 | 27.87 | 27.87 | 12,733 |
Apr 2, 2025 | 28.41 | 28.62 | 28.41 | 28.67 | 28.67 | 359 |
Apr 1, 2025 | 28.56 | 28.56 | 28.56 | 28.52 | 28.52 | 310 |
Mar 31, 2025 | 28.42 | 28.48 | 28.42 | 28.68 | 28.68 | 4,091 |
Mar 28, 2025 | 28.72 | 28.72 | 28.61 | 28.61 | 28.61 | 5,279 |
Mar 27, 2025 | 28.92 | 28.92 | 28.92 | 28.89 | 28.89 | 351 |
Mar 26, 2025 | 29.16 | 29.16 | 28.83 | 28.79 | 28.79 | 8,241 |
Mar 25, 2025 | 0.0727 Dividend | |||||
Mar 25, 2025 | 29.32 | 29.32 | 29.32 | 29.16 | 29.16 | 4,429 |
Mar 24, 2025 | 29.42 | 29.42 | 29.36 | 29.40 | 29.33 | 4,646 |
Mar 21, 2025 | 29.34 | 29.44 | 29.34 | 29.37 | 29.30 | 1,118 |
Mar 20, 2025 | 29.58 | 29.58 | 29.58 | 29.54 | 29.47 | 6,430 |
Mar 19, 2025 | 29.41 | 29.41 | 29.41 | 29.62 | 29.55 | 1,894 |
Mar 18, 2025 | 29.51 | 29.51 | 29.51 | 29.45 | 29.38 | 2,179 |
Mar 17, 2025 | 29.65 | 29.65 | 29.65 | 29.78 | 29.71 | 2,980 |
Mar 14, 2025 | 29.35 | 29.35 | 29.35 | 29.51 | 29.44 | 5,474 |
Mar 13, 2025 | 29.42 | 29.48 | 29.42 | 29.28 | 29.21 | 4,511 |
Mar 12, 2025 | 29.57 | 29.57 | 29.57 | 29.48 | 29.41 | 1,328 |
Mar 11, 2025 | 29.74 | 29.74 | 29.64 | 29.62 | 29.55 | 5,453 |
Mar 10, 2025 | 30.12 | 30.12 | 30.12 | 29.78 | 29.71 | 2,219 |
Mar 7, 2025 | 30.05 | 30.05 | 30.05 | 30.25 | 30.18 | 2,392 |
Mar 6, 2025 | 29.96 | 29.96 | 29.96 | 29.84 | 29.77 | 346 |
Mar 5, 2025 | 30.37 | 30.37 | 30.37 | 30.54 | 30.46 | 936 |
Mar 4, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.44 | - |
Mar 3, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.44 | - |
Feb 28, 2025 | 30.45 | 30.45 | 30.45 | 30.52 | 30.44 | 9,678 |
Feb 27, 2025 | 30.84 | 30.84 | 30.80 | 30.58 | 30.50 | 5,905 |
Feb 26, 2025 | 30.97 | 31.09 | 30.89 | 30.85 | 30.77 | 4,916 |
Feb 25, 2025 | 30.94 | 30.94 | 30.81 | 30.85 | 30.77 | 17,300 |
Feb 24, 2025 | 30.55 | 30.76 | 30.51 | 30.70 | 30.62 | 8,326 |
Feb 21, 2025 | 30.64 | 30.67 | 30.56 | 30.62 | 30.54 | 7,429 |
Feb 20, 2025 | 30.48 | 30.48 | 30.47 | 30.65 | 30.57 | 6,675 |
Feb 19, 2025 | 30.34 | 30.59 | 30.34 | 30.57 | 30.49 | 1,289 |
Feb 18, 2025 | 30.46 | 30.46 | 30.46 | 30.56 | 30.48 | 3,733 |
Feb 14, 2025 | 30.56 | 30.56 | 30.48 | 30.40 | 30.32 | 6,997 |
Feb 13, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.25 | - |
Feb 12, 2025 | 30.04 | 30.30 | 30.04 | 30.32 | 30.25 | 3,382 |
Feb 11, 2025 | 30.50 | 30.50 | 30.50 | 30.52 | 30.44 | 2,011 |
Feb 10, 2025 | 30.77 | 30.77 | 30.59 | 30.58 | 30.50 | 1,607 |
Feb 7, 2025 | 30.83 | 30.83 | 30.83 | 30.52 | 30.44 | 4,031 |
Feb 6, 2025 | 30.99 | 30.99 | 30.78 | 30.86 | 30.78 | 7,100 |
Feb 5, 2025 | 30.64 | 30.67 | 30.64 | 30.83 | 30.75 | 8,105 |
Feb 4, 2025 | 30.52 | 30.52 | 30.52 | 30.50 | 30.42 | 1,988 |
Feb 3, 2025 | 30.78 | 30.78 | 30.78 | 30.68 | 30.60 | 3,465 |
Jan 31, 2025 | 31.17 | 31.21 | 31.17 | 30.89 | 30.81 | 5,839 |
Jan 30, 2025 | 30.84 | 30.84 | 30.84 | 31.02 | 30.94 | 1,176 |
Jan 29, 2025 | 30.74 | 30.74 | 30.74 | 30.55 | 30.47 | 680 |
Jan 28, 2025 | 30.45 | 30.45 | 30.45 | 30.56 | 30.48 | 1,280 |
Jan 27, 2025 | 30.62 | 30.66 | 30.54 | 30.63 | 30.55 | 13,199 |
Jan 24, 2025 | 30.84 | 30.84 | 30.84 | 30.77 | 30.69 | 2,614 |
Jan 23, 2025 | 30.40 | 30.40 | 30.40 | 30.74 | 30.66 | 645 |
Jan 22, 2025 | 30.76 | 30.76 | 30.76 | 30.59 | 30.51 | 2,724 |
Jan 21, 2025 | 30.79 | 30.79 | 30.79 | 30.71 | 30.63 | 721 |
Jan 20, 2025 | 30.35 | 30.35 | 30.35 | 30.62 | 30.54 | 4,770 |
Jan 17, 2025 | 30.57 | 30.57 | 30.57 | 30.67 | 30.59 | 3,114 |
Jan 16, 2025 | 30.28 | 30.33 | 30.28 | 30.46 | 30.38 | 3,137 |
Jan 15, 2025 | 30.33 | 30.33 | 30.31 | 30.17 | 30.10 | 34,812 |
Jan 14, 2025 | 30.03 | 30.03 | 30.03 | 29.97 | 29.90 | 155 |
Jan 13, 2025 | 29.88 | 29.88 | 29.88 | 30.04 | 29.97 | 1,436 |
Jan 10, 2025 | 30.61 | 30.61 | 30.35 | 30.19 | 30.12 | 1,838 |
Jan 9, 2025 | 30.68 | 30.68 | 30.68 | 30.74 | 30.66 | 675 |
Jan 8, 2025 | 30.60 | 30.72 | 30.60 | 30.73 | 30.65 | 4,788 |
Jan 7, 2025 | 31.12 | 31.12 | 31.00 | 30.82 | 30.74 | 3,703 |
Jan 6, 2025 | 31.17 | 31.22 | 30.92 | 30.92 | 30.84 | 3,006 |
Jan 3, 2025 | 30.99 | 31.00 | 30.99 | 31.19 | 31.11 | 1,228 |
Jan 2, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.50 | - |
Dec 31, 2024 | 30.83 | 30.83 | 30.67 | 30.58 | 30.50 | 736 |
Dec 30, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.90 | - |
Dec 27, 2024 | 31.10 | 31.10 | 30.96 | 30.98 | 30.90 | 930 |
Dec 24, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.75 | 1,958 |
Dec 23, 2024 | 0.085 Dividend | |||||
Dec 23, 2024 | 30.75 | 30.85 | 30.75 | 30.93 | 30.85 | 424 |
Dec 20, 2024 | 30.38 | 30.67 | 30.38 | 30.64 | 30.48 | 8,642 |
Dec 19, 2024 | 30.74 | 30.74 | 30.74 | 30.64 | 30.48 | 16,298 |
Dec 18, 2024 | 31.64 | 31.67 | 31.10 | 31.03 | 30.87 | 2,165 |
Dec 17, 2024 | 31.64 | 31.64 | 31.64 | 31.66 | 31.49 | 310 |
Dec 16, 2024 | 31.71 | 31.71 | 31.71 | 31.50 | 31.33 | 432 |
Dec 13, 2024 | 31.90 | 31.90 | 31.76 | 31.77 | 31.60 | 5,602 |
Dec 12, 2024 | 32.01 | 32.01 | 32.01 | 31.92 | 31.75 | 1,932 |
Dec 11, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.86 | - |
Dec 10, 2024 | 32.11 | 32.16 | 32.11 | 32.03 | 31.86 | 4,320 |
Dec 9, 2024 | 32.29 | 32.29 | 32.29 | 32.38 | 32.21 | 513 |
Dec 6, 2024 | 32.29 | 32.29 | 32.24 | 32.22 | 32.05 | 2,654 |
Dec 5, 2024 | 31.98 | 31.98 | 31.97 | 31.88 | 31.71 | 391 |
Dec 4, 2024 | 32.01 | 32.01 | 32.01 | 32.06 | 31.89 | 13,863 |
Dec 3, 2024 | 32.16 | 32.16 | 32.16 | 32.20 | 32.03 | 189 |
Dec 2, 2024 | 32.03 | 32.12 | 32.03 | 32.16 | 31.99 | 829 |
Nov 29, 2024 | 31.96 | 31.96 | 31.96 | 32.05 | 31.88 | 570 |
Nov 28, 2024 | 31.83 | 31.83 | 31.83 | 31.95 | 31.78 | 1,406 |
Nov 27, 2024 | 32.06 | 32.06 | 31.82 | 31.90 | 31.73 | 816 |
Nov 26, 2024 | 31.94 | 31.94 | 31.70 | 31.81 | 31.64 | 2,285 |
Nov 25, 2024 | 31.65 | 31.65 | 31.65 | 31.72 | 31.55 | 699 |
Nov 22, 2024 | 31.27 | 31.27 | 31.22 | 31.30 | 31.14 | 5,030 |
Nov 21, 2024 | 30.89 | 31.00 | 30.89 | 31.03 | 30.87 | 967 |
Nov 20, 2024 | 30.95 | 30.95 | 30.87 | 30.99 | 30.83 | 3,335 |
Nov 19, 2024 | 30.72 | 30.94 | 30.72 | 30.94 | 30.78 | 2,999 |
Nov 18, 2024 | 30.77 | 30.77 | 30.77 | 30.88 | 30.72 | 1,947 |
Nov 15, 2024 | 31.14 | 31.14 | 31.14 | 30.97 | 30.81 | 590 |
Nov 14, 2024 | 31.14 | 31.14 | 31.14 | 31.24 | 31.08 | 1,563 |
Nov 13, 2024 | 31.10 | 31.10 | 30.95 | 31.02 | 30.86 | 2,485 |
Nov 12, 2024 | 31.30 | 31.30 | 31.30 | 31.06 | 30.90 | 276 |
Nov 11, 2024 | 31.86 | 31.86 | 31.65 | 31.46 | 31.30 | 3,182 |
Nov 8, 2024 | 31.75 | 31.75 | 31.55 | 31.59 | 31.42 | 2,598 |
Nov 7, 2024 | 31.55 | 31.55 | 31.55 | 31.64 | 31.47 | 1,169 |
Nov 6, 2024 | 31.56 | 31.57 | 31.40 | 31.51 | 31.34 | 9,116 |
Nov 5, 2024 | 31.90 | 32.11 | 31.90 | 32.18 | 32.01 | 13,139 |
Nov 4, 2024 | 32.37 | 32.37 | 32.37 | 32.21 | 32.04 | 1,019 |
Nov 1, 2024 | 32.29 | 32.29 | 32.29 | 32.11 | 31.94 | 4,029 |
Oct 31, 2024 | 31.96 | 32.03 | 31.96 | 32.03 | 31.86 | 2,133 |
Oct 30, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.36 | - |
Oct 29, 2024 | 32.50 | 32.50 | 32.50 | 32.53 | 32.36 | 286 |
Oct 28, 2024 | 32.90 | 32.93 | 32.90 | 32.87 | 32.70 | 7,833 |
Oct 25, 2024 | 32.65 | 32.76 | 32.65 | 32.60 | 32.43 | 2,131 |
Oct 24, 2024 | 32.38 | 32.38 | 32.29 | 32.36 | 32.19 | 1,628 |
Oct 23, 2024 | 32.37 | 32.37 | 32.37 | 32.26 | 32.09 | 713 |
Oct 22, 2024 | 32.69 | 32.69 | 32.69 | 32.70 | 32.53 | 3,210 |
Oct 21, 2024 | 33.06 | 33.06 | 32.92 | 32.79 | 32.62 | 1,200 |
Oct 18, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.90 | 320 |
Oct 17, 2024 | 32.96 | 32.97 | 32.96 | 32.96 | 32.79 | 1,120 |
Oct 16, 2024 | 32.84 | 32.90 | 32.84 | 32.88 | 32.71 | 3,378 |
Oct 15, 2024 | 33.21 | 33.21 | 32.79 | 32.84 | 32.67 | 86,131 |
Oct 11, 2024 | 32.97 | 33.19 | 32.97 | 33.17 | 33.00 | 5,097 |
Oct 10, 2024 | 32.96 | 32.96 | 32.96 | 32.84 | 32.67 | 123 |
Oct 9, 2024 | 32.92 | 33.15 | 32.92 | 33.18 | 33.01 | 1,366 |
Oct 8, 2024 | 32.87 | 32.87 | 32.87 | 32.92 | 32.75 | 180 |
Oct 7, 2024 | 32.81 | 32.85 | 32.81 | 32.81 | 32.64 | 902 |
Oct 4, 2024 | 32.78 | 32.78 | 32.78 | 32.77 | 32.60 | 1,109 |
Oct 3, 2024 | 32.75 | 32.75 | 32.75 | 32.74 | 32.57 | 683 |
Oct 2, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.86 | - |
Oct 1, 2024 | 33.20 | 33.20 | 33.07 | 33.03 | 32.86 | 339 |
Sep 30, 2024 | 33.31 | 33.31 | 33.31 | 33.34 | 33.17 | 2,867 |
Sep 27, 2024 | 33.54 | 33.54 | 33.54 | 33.56 | 33.38 | 885 |
Sep 26, 2024 | 33.52 | 33.52 | 33.52 | 33.51 | 33.33 | 1,340 |
Sep 25, 2024 | 33.31 | 33.31 | 33.31 | 33.17 | 33.00 | 1,942 |
Sep 24, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.28 | - |
Sep 23, 2024 | 0.1024 Dividend | |||||
Sep 23, 2024 | 33.41 | 33.41 | 33.41 | 33.46 | 33.28 | 1,335 |
Sep 20, 2024 | 33.65 | 33.65 | 33.60 | 33.64 | 33.36 | 14,862 |
Sep 19, 2024 | 33.99 | 33.99 | 33.99 | 33.96 | 33.68 | 887 |
Sep 18, 2024 | 33.77 | 33.80 | 33.72 | 33.78 | 33.50 | 4,462 |
Sep 17, 2024 | 33.88 | 33.88 | 33.71 | 33.74 | 33.46 | 4,537 |
Sep 16, 2024 | 33.73 | 33.73 | 33.73 | 33.87 | 33.59 | 226 |
Sep 13, 2024 | 33.69 | 33.69 | 33.63 | 33.64 | 33.36 | 1,203 |
Sep 12, 2024 | 33.28 | 33.28 | 33.28 | 33.40 | 33.12 | 1,579 |
Sep 11, 2024 | 32.94 | 32.94 | 32.94 | 33.27 | 32.99 | 1,330 |
Sep 10, 2024 | 32.76 | 32.76 | 32.76 | 32.90 | 32.63 | 924 |
Sep 9, 2024 | 32.75 | 32.75 | 32.65 | 32.62 | 32.35 | 8,736 |
Sep 6, 2024 | 32.75 | 32.75 | 32.48 | 32.49 | 32.22 | 18,960 |
Sep 5, 2024 | 32.77 | 32.77 | 32.70 | 32.62 | 32.35 | 2,306 |
Sep 4, 2024 | 32.79 | 32.79 | 32.76 | 32.78 | 32.51 | 1,598 |
Sep 3, 2024 | 33.11 | 33.11 | 33.11 | 32.84 | 32.57 | 288 |
Aug 30, 2024 | 33.38 | 33.38 | 33.38 | 33.33 | 33.05 | 600 |
Aug 29, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.01 | - |
Aug 28, 2024 | 33.35 | 33.35 | 33.35 | 33.29 | 33.01 | 541 |
Aug 27, 2024 | 33.22 | 33.22 | 33.22 | 33.36 | 33.08 | 120 |
Aug 26, 2024 | 33.67 | 33.67 | 33.67 | 33.41 | 33.13 | 231 |
Aug 23, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.87 | - |
Aug 22, 2024 | 33.44 | 33.44 | 33.44 | 33.14 | 32.87 | 2,164 |
Aug 21, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.89 | - |
Aug 20, 2024 | 33.32 | 33.32 | 33.32 | 33.16 | 32.89 | 477 |
Aug 19, 2024 | 33.10 | 33.10 | 33.10 | 33.33 | 33.05 | 573 |
Aug 16, 2024 | 33.12 | 33.12 | 33.12 | 33.04 | 32.77 | 854 |
Aug 15, 2024 | 32.88 | 32.88 | 32.85 | 33.13 | 32.86 | 4,147 |
Aug 14, 2024 | 32.72 | 32.74 | 32.72 | 32.81 | 32.54 | 1,688 |
Aug 13, 2024 | 32.41 | 32.41 | 32.41 | 32.68 | 32.41 | 1,587 |
Aug 12, 2024 | 32.26 | 32.26 | 32.10 | 32.12 | 31.85 | 4,005 |
Aug 9, 2024 | 32.10 | 32.10 | 32.09 | 32.16 | 31.89 | 3,555 |
Aug 8, 2024 | 31.56 | 31.84 | 31.56 | 32.06 | 31.79 | 5,880 |
Aug 7, 2024 | 32.04 | 32.04 | 31.63 | 31.49 | 31.23 | 2,349 |
Aug 6, 2024 | 31.82 | 31.82 | 31.82 | 31.76 | 31.50 | 2,079 |
Aug 2, 2024 | 32.25 | 32.57 | 31.65 | 32.09 | 31.82 | 12,059 |
Aug 1, 2024 | 32.63 | 32.63 | 32.56 | 32.56 | 32.29 | 36,335 |
Jul 31, 2024 | 32.73 | 32.73 | 32.73 | 32.76 | 32.49 | 589 |
Jul 30, 2024 | 32.29 | 32.29 | 32.29 | 32.28 | 32.01 | 541 |
Jul 29, 2024 | 32.67 | 32.74 | 32.60 | 32.53 | 32.26 | 710 |
Jul 26, 2024 | 32.42 | 32.60 | 32.42 | 32.51 | 32.24 | 4,569 |
Jul 25, 2024 | 32.40 | 32.40 | 32.40 | 32.31 | 32.04 | 159 |
Jul 24, 2024 | 32.62 | 32.62 | 32.57 | 32.52 | 32.25 | 3,150 |
Jul 23, 2024 | 32.55 | 32.55 | 32.55 | 32.65 | 32.38 | 1,068 |
Jul 22, 2024 | 32.56 | 32.58 | 32.56 | 32.61 | 32.34 | 881 |
Jul 19, 2024 | 32.43 | 32.45 | 32.40 | 32.23 | 31.96 | 1,193 |
Jul 18, 2024 | 32.56 | 32.56 | 32.37 | 32.28 | 32.01 | 939 |
Jul 17, 2024 | 32.46 | 32.46 | 32.42 | 32.34 | 32.07 | 1,167 |
Jul 16, 2024 | 32.48 | 32.48 | 32.48 | 32.64 | 32.37 | 362 |
Jul 15, 2024 | 32.49 | 32.49 | 32.35 | 32.34 | 32.07 | 4,990 |
Jul 12, 2024 | 32.60 | 32.70 | 32.60 | 32.74 | 32.47 | 4,142 |
Jul 11, 2024 | 32.37 | 32.37 | 32.37 | 32.27 | 32.00 | 1,952 |
Jul 10, 2024 | 31.62 | 31.71 | 31.62 | 31.89 | 31.63 | 8,672 |
Jul 9, 2024 | 31.52 | 31.52 | 31.49 | 31.50 | 31.24 | 237 |
Jul 8, 2024 | 31.57 | 31.57 | 31.57 | 31.55 | 31.29 | 1,006 |
Jul 5, 2024 | 31.36 | 31.37 | 31.36 | 31.46 | 31.20 | 483 |
Jul 4, 2024 | 31.46 | 31.46 | 31.46 | 31.40 | 31.14 | 4,406 |
Jul 3, 2024 | 31.15 | 31.26 | 31.15 | 31.36 | 31.10 | 711 |
Jul 2, 2024 | 31.20 | 31.22 | 31.20 | 31.19 | 30.93 | 2,921 |
Jun 28, 2024 | 31.91 | 31.91 | 31.73 | 31.55 | 31.29 | 12,415 |
Jun 27, 2024 | 31.66 | 31.79 | 31.66 | 31.73 | 31.47 | 1,112 |
Jun 26, 2024 | 31.75 | 31.83 | 31.75 | 31.80 | 31.54 | 2,036 |
Jun 25, 2024 | 31.89 | 31.89 | 31.89 | 31.97 | 31.71 | 108 |
Jun 24, 2024 | 0.2151 Dividend | |||||
Jun 24, 2024 | 32.08 | 32.12 | 32.08 | 31.99 | 31.73 | 301 |
Jun 21, 2024 | 32.31 | 32.34 | 32.31 | 32.25 | 31.77 | 542 |
Jun 20, 2024 | 32.59 | 32.59 | 32.59 | 32.44 | 31.96 | 3,994 |
Jun 19, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.34 | - |
Jun 18, 2024 | 32.73 | 32.73 | 32.73 | 32.83 | 32.34 | 298 |
Jun 17, 2024 | 32.78 | 32.78 | 32.63 | 32.76 | 32.27 | 1,303 |
Jun 14, 2024 | 33.11 | 33.11 | 33.11 | 32.88 | 32.39 | 628 |
Jun 13, 2024 | 33.28 | 33.28 | 33.28 | 33.22 | 32.73 | 3,881 |
Jun 12, 2024 | 33.60 | 33.60 | 33.60 | 33.38 | 32.88 | 1,611 |
Jun 11, 2024 | 32.93 | 32.93 | 32.93 | 33.14 | 32.65 | 901 |
Jun 10, 2024 | 32.95 | 32.95 | 32.95 | 33.25 | 32.76 | 4,165 |
Jun 7, 2024 | 33.08 | 33.08 | 33.08 | 33.07 | 32.58 | 2,539 |
Jun 6, 2024 | 33.40 | 33.40 | 33.40 | 33.25 | 32.76 | 258 |
Jun 5, 2024 | 33.19 | 33.19 | 33.19 | 33.32 | 32.82 | 634 |
Jun 4, 2024 | 32.86 | 33.07 | 32.86 | 32.95 | 32.46 | 615 |
Jun 3, 2024 | 32.90 | 32.90 | 32.71 | 32.73 | 32.24 | 4,819 |
May 31, 2024 | 32.55 | 32.55 | 32.55 | 32.63 | 32.14 | 1,036 |
May 30, 2024 | 32.64 | 32.64 | 32.64 | 32.46 | 31.98 | 151 |
May 29, 2024 | 32.47 | 32.47 | 32.47 | 32.44 | 31.96 | 4,599 |
May 28, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.19 | 1,246 |
May 27, 2024 | 32.62 | 32.62 | 32.62 | 32.75 | 32.26 | 6,925 |
May 24, 2024 | 32.61 | 32.61 | 32.61 | 32.65 | 32.16 | 202 |
May 23, 2024 | 32.80 | 32.80 | 32.80 | 32.70 | 32.21 | 768 |
May 22, 2024 | 33.02 | 33.02 | 32.90 | 32.80 | 32.31 | 991 |
May 21, 2024 | 32.92 | 33.00 | 32.92 | 32.94 | 32.45 | 3,867 |
May 17, 2024 | 32.90 | 32.90 | 32.85 | 32.77 | 32.28 | 636 |
May 16, 2024 | 33.02 | 33.02 | 32.91 | 32.93 | 32.44 | 1,181 |
May 15, 2024 | 32.75 | 32.87 | 32.75 | 32.97 | 32.48 | 2,079 |
May 14, 2024 | 32.55 | 32.55 | 32.55 | 32.71 | 32.22 | 1,983 |
May 13, 2024 | 32.76 | 32.76 | 32.76 | 32.64 | 32.15 | 657 |
May 10, 2024 | 32.62 | 32.62 | 32.62 | 32.61 | 32.12 | 217 |
May 9, 2024 | 32.52 | 32.52 | 32.52 | 32.60 | 32.11 | 1,478 |
May 8, 2024 | 32.38 | 32.38 | 32.36 | 32.33 | 31.85 | 1,278 |
May 7, 2024 | 32.26 | 32.26 | 32.26 | 32.41 | 31.93 | 3,048 |
May 6, 2024 | 32.15 | 32.15 | 32.15 | 32.18 | 31.70 | 389 |
May 3, 2024 | 31.87 | 32.13 | 31.87 | 32.07 | 31.59 | 606 |
May 2, 2024 | 31.40 | 31.40 | 31.40 | 31.55 | 31.08 | 148 |
May 1, 2024 | 31.43 | 31.43 | 31.32 | 31.44 | 30.97 | 1,927 |
Apr 30, 2024 | 31.82 | 31.82 | 31.82 | 31.56 | 31.09 | 1,025 |
Apr 29, 2024 | 31.53 | 31.53 | 31.48 | 31.56 | 31.09 | 1,692 |
Related Tickers
PPH VanEck Pharmaceutical ETF
89.05
+1.83%
CIBR First Trust NASDAQ Cybersecurity ETF
66.64
+1.69%
EWT iShares MSCI Taiwan ETF
47.22
+1.60%
CWS AdvisorShares Focused Equity ETF
64.75
+1.52%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.73
+1.51%
QLD ProShares Ultra QQQ
88.82
+1.48%
XHS SPDR S&P Health Care Services ETF
96.88
+1.39%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.94
+1.38%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.13
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.93
+1.54%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.45
+1.26%
EVX VanEck Environmental Services ETF
35.47
+1.20%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.31
+1.11%
IAK iShares U.S. Insurance ETF
132.21
+1.10%
FMAT Fidelity MSCI Materials Index ETF
47.49
+1.10%
VUSE Vident U.S. Equity Strategy ETF
57.38
+1.06%
FHLC Fidelity MSCI Health Care Index ETF
65.74
+1.06%
PKB Invesco Building & Construction ETF
69.75
+1.04%
VAW Vanguard Materials Index Fund ETF Shares
185.38
+1.04%
XLB The Materials Select Sector SPDR Fund
83.64
+1.05%
PHO Invesco Water Resources ETF
64.94
+1.03%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.02%
XMMO Invesco S&P MidCap Momentum ETF
115.95
+1.01%
VHT Vanguard Health Care Index Fund ETF Shares
255.02
+1.01%
PSC Principal U.S. Small-Cap ETF
48.08
+1.01%
XMHQ Invesco S&P MidCap Quality ETF
92.76
+1.06%
BLOK Amplify Transformational Data Sharing ETF
40.57
+1.00%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.27
+1.04%
IXJ iShares Global Healthcare ETF
88.70
+0.97%
XLF The Financial Select Sector SPDR Fund
48.66
+1.01%
IYH iShares U.S. Healthcare ETF
58.36
+0.95%
XAR SPDR S&P Aerospace & Defense ETF
171.97
+0.96%
FIW First Trust Water ETF
100.84
+0.96%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.53
+0.86%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.53
+0.96%
USMF WisdomTree U.S. Multifactor Fund
48.80
+0.95%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.42
+0.94%
VFH Vanguard Financials Index Fund ETF Shares
116.72
+0.96%
ABFL Abacus FCF Leaders ETF
65.03
+0.94%
BLCN Siren Nasdaq NexGen Economy ETF
19.99
+0.91%
AGNG Global X Aging Population ETF
31.13
+0.91%
IETC iShares U.S. Tech Independence Focused ETF
78.61
+0.92%
IYG iShares U.S. Financial Services ETF
77.64
+0.90%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.74
+0.89%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.71
+0.89%
IYM iShares U.S. Basic Materials ETF
131.25
+0.88%
QGRO American Century U.S. Quality Growth ETF
97.09
+0.96%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.23
+0.91%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.93
+0.91%
IWP iShares Russell Mid-Cap Growth ETF
121.68
+0.87%
XLV The Health Care Select Sector SPDR Fund
139.84
+0.89%
IHF iShares U.S. Healthcare Providers ETF
50.10
+0.87%
NULG Nuveen ESG Large-Cap Growth ETF
80.49
+0.92%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.40
+0.86%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
249.06
+0.86%
MGK Vanguard Mega Cap Growth Index Fund
316.16
+0.85%
FNCL Fidelity MSCI Financials Index ETF
67.86
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.87
+0.82%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.30
+0.84%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.98
+0.84%
IFRA iShares U.S. Infrastructure ETF
45.47
+0.84%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.61
+0.83%
CGW Invesco S&P Global Water Index ETF
58.46
+0.91%
RTH VanEck Retail ETF
226.61
+0.83%
ILCG iShares Morningstar Growth ETF
82.75
+0.82%
VUG Vanguard Growth Index Fund ETF Shares
379.13
+0.83%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.42
+0.80%
TMFC Motley Fool 100 Index ETF
56.63
+0.80%
MTUM iShares MSCI USA Momentum Factor ETF
209.44
+0.81%
IYF iShares U.S. Financials ETF
110.54
+0.83%
KCE SPDR S&P Capital Markets ETF
124.17
+0.79%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.24
+0.77%
MFLX First Trust Flexible Municipal High Income ETF
16.59
+0.78%
EUSA iShares MSCI USA Equal Weighted ETF
91.84
+0.78%
XLK The Technology Select Sector SPDR Fund
209.74
+0.77%
FTEC Fidelity MSCI Information Technology Index ETF
163.60
+0.84%
JQUA JPMorgan U.S. Quality Factor ETF
56.01
+0.78%
VGT Vanguard Information Technology Index Fund ETF Shares
550.16
+0.85%
SPHQ Invesco S&P 500 Quality ETF
65.85
+0.78%
SCHG Schwab U.S. Large-Cap Growth ETF
25.44
+0.79%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.60
+0.77%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
153.25
+0.77%
IWB iShares Russell 1000 ETF
304.74
+0.76%
JMOM JPMorgan U.S. Momentum Factor ETF
57.14
+0.77%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.50
+1.03%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.20
+0.74%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.48
+0.76%
MGC Vanguard Mega Cap Index Fund
200.63
+0.76%
SCHX Schwab U.S. Large-Cap ETF
21.94
+0.78%
VB Vanguard Small-Cap Index Fund ETF Shares
217.39
+0.74%
IVW iShares S&P 500 Growth ETF
94.80
+0.81%
IWF iShares Russell 1000 Growth ETF
367.39
+0.80%
IUSG iShares Core S&P U.S. Growth ETF
129.86
+0.75%
VONE Vanguard Russell 1000 Index Fund ETF Shares
252.24
+0.75%
MOAT VanEck Morningstar Wide Moat ETF
85.92
+0.76%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.19
+0.74%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.07
+0.77%
NACP Impact Shares NAACP Minority Empowerment ETF
39.11
+0.75%
SLX VanEck Steel ETF
61.05
+0.74%