Cboe CA - Delayed Quote CAD
iShares International Fundamental Index ETF Common Class (CIE.NE)
25.72
+0.02
+(0.08%)
At close: January 22 at 3:16:05 PM EST
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 |
---|---|---|---|---|---|---|
Jan 22, 2025 | 25.75 | 25.91 | 25.69 | 25.72 | 25.72 | 3,318 |
Jan 21, 2025 | 25.68 | 25.68 | 25.67 | 25.70 | 25.70 | 3,803 |
Jan 20, 2025 | 25.44 | 25.49 | 25.42 | 25.49 | 25.49 | 2,783 |
Jan 17, 2025 | 25.50 | 25.70 | 25.45 | 25.55 | 25.55 | 5,509 |
Jan 16, 2025 | 25.26 | 25.30 | 25.25 | 25.28 | 25.28 | 2,380 |
Jan 15, 2025 | 25.19 | 25.19 | 25.05 | 25.11 | 25.11 | 2,041 |
Jan 14, 2025 | 24.73 | 24.73 | 24.73 | 24.83 | 24.83 | 527 |
Jan 13, 2025 | 24.52 | 24.83 | 24.52 | 24.76 | 24.76 | 2,118 |
Jan 10, 2025 | 24.89 | 24.97 | 24.82 | 24.84 | 24.84 | 5,786 |
Jan 9, 2025 | 25.11 | 25.24 | 25.10 | 25.18 | 25.18 | 1,326 |
Jan 8, 2025 | 25.12 | 25.17 | 25.10 | 25.17 | 25.17 | 1,344 |
Jan 7, 2025 | 25.25 | 25.31 | 25.25 | 25.22 | 25.22 | 6,730 |
Jan 6, 2025 | 25.27 | 25.30 | 25.15 | 25.15 | 25.15 | 1,729 |
Jan 3, 2025 | 24.94 | 25.09 | 24.94 | 25.10 | 25.10 | 2,571 |
Jan 2, 2025 | 25.16 | 25.16 | 24.96 | 24.95 | 24.95 | 1,140 |
Dec 31, 2024 | 25.01 | 25.01 | 24.99 | 24.98 | 24.98 | 3,684 |
Dec 30, 2024 | 0.13 Dividend | |||||
Dec 30, 2024 | 24.92 | 24.92 | 24.88 | 24.93 | 24.93 | 3,026 |
Dec 27, 2024 | 25.16 | 25.20 | 25.16 | 25.22 | 25.09 | 7,185 |
Dec 24, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.81 | 583 |
Dec 23, 2024 | 25.04 | 25.04 | 24.87 | 25.04 | 24.92 | 5,873 |
Dec 20, 2024 | 24.82 | 24.96 | 24.74 | 24.75 | 24.63 | 588 |
Dec 19, 2024 | 24.91 | 24.91 | 24.83 | 24.95 | 24.83 | 1,068 |
Dec 18, 2024 | 25.45 | 25.45 | 25.45 | 25.01 | 24.89 | 1,731 |
Dec 17, 2024 | 25.40 | 25.40 | 25.40 | 25.37 | 25.24 | 3,191 |
Dec 16, 2024 | 25.33 | 25.33 | 25.33 | 25.38 | 25.25 | 1,188 |
Dec 13, 2024 | 25.50 | 25.50 | 25.38 | 25.39 | 25.26 | 8,736 |
Dec 12, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.53 | - |
Dec 11, 2024 | 25.54 | 25.66 | 25.54 | 25.66 | 25.53 | 945 |
Dec 10, 2024 | 25.52 | 25.52 | 25.50 | 25.54 | 25.41 | 703 |
Dec 9, 2024 | 25.75 | 25.75 | 25.75 | 25.71 | 25.58 | 734 |
Dec 6, 2024 | 25.62 | 25.67 | 25.58 | 25.64 | 25.51 | 1,816 |
Dec 5, 2024 | 25.46 | 25.46 | 25.44 | 25.44 | 25.31 | 1,687 |
Dec 4, 2024 | 25.31 | 25.45 | 25.30 | 25.38 | 25.25 | 2,775 |
Dec 3, 2024 | 25.50 | 25.50 | 25.35 | 25.49 | 25.36 | 2,592 |
Dec 2, 2024 | 25.11 | 25.23 | 25.11 | 25.25 | 25.12 | 1,000 |
Nov 29, 2024 | 25.11 | 25.11 | 24.98 | 25.03 | 24.91 | 1,867 |
Nov 28, 2024 | 24.95 | 24.95 | 24.94 | 25.02 | 24.90 | 883 |
Nov 27, 2024 | 24.93 | 24.93 | 24.86 | 24.86 | 24.74 | 1,666 |
Nov 26, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.78 | - |
Nov 25, 2024 | 24.87 | 24.95 | 24.87 | 24.90 | 24.78 | 1,695 |
Nov 22, 2024 | 24.82 | 24.82 | 24.80 | 24.78 | 24.66 | 747 |
Nov 21, 2024 | 24.71 | 24.75 | 24.65 | 24.78 | 24.66 | 2,527 |
Nov 20, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.69 | - |
Nov 19, 2024 | 24.87 | 24.87 | 24.87 | 24.81 | 24.69 | 402 |
Nov 18, 2024 | 24.80 | 25.05 | 24.80 | 24.99 | 24.87 | 929 |
Nov 15, 2024 | 24.95 | 24.95 | 24.82 | 24.90 | 24.78 | 2,805 |
Nov 14, 2024 | 24.74 | 24.74 | 24.74 | 24.79 | 24.67 | 509 |
Nov 13, 2024 | 24.77 | 24.77 | 24.64 | 24.63 | 24.51 | 2,369 |
Nov 12, 2024 | 24.76 | 24.76 | 24.60 | 24.66 | 24.54 | 2,320 |
Nov 11, 2024 | 25.03 | 25.15 | 25.03 | 25.09 | 24.97 | 4,473 |
Nov 8, 2024 | 25.30 | 25.30 | 25.30 | 25.08 | 24.96 | 351 |
Nov 7, 2024 | 25.34 | 25.34 | 25.34 | 25.30 | 25.17 | 226 |
Nov 6, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.09 | - |
Nov 5, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.09 | 156 |
Nov 4, 2024 | 25.22 | 25.22 | 25.22 | 25.11 | 24.99 | 190 |
Nov 1, 2024 | 25.13 | 25.24 | 25.13 | 25.18 | 25.05 | 1,636 |
Oct 31, 2024 | 24.98 | 25.08 | 24.98 | 25.08 | 24.96 | 2,748 |
Oct 30, 2024 | 25.15 | 25.19 | 25.11 | 25.11 | 24.99 | 2,294 |
Oct 29, 2024 | 25.28 | 25.28 | 25.28 | 25.25 | 25.12 | 3,779 |
Oct 28, 2024 | 25.41 | 25.41 | 25.41 | 25.34 | 25.21 | 2,016 |
Oct 25, 2024 | 25.20 | 25.20 | 25.20 | 25.15 | 25.02 | 1,022 |
Oct 24, 2024 | 25.07 | 25.10 | 25.05 | 25.11 | 24.99 | 3,173 |
Oct 23, 2024 | 25.02 | 25.02 | 24.88 | 24.98 | 24.86 | 3,278 |
Oct 22, 2024 | 25.20 | 25.20 | 25.20 | 25.26 | 25.13 | 171 |
Oct 21, 2024 | 25.61 | 25.61 | 25.61 | 25.41 | 25.28 | 1,060 |
Oct 18, 2024 | 25.71 | 25.71 | 25.61 | 25.63 | 25.50 | 520 |
Oct 17, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.35 | 497 |
Oct 16, 2024 | 25.36 | 25.40 | 25.36 | 25.41 | 25.28 | 2,286 |
Oct 15, 2024 | 25.48 | 25.49 | 25.42 | 25.42 | 25.29 | 815 |
Oct 11, 2024 | 25.51 | 25.51 | 25.51 | 25.56 | 25.43 | 229 |
Oct 10, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.25 | - |
Oct 9, 2024 | 25.37 | 25.37 | 25.37 | 25.38 | 25.25 | 362 |
Oct 8, 2024 | 25.24 | 25.24 | 25.24 | 25.29 | 25.16 | 233 |
Oct 7, 2024 | 25.31 | 25.31 | 25.31 | 25.34 | 25.21 | 1,321 |
Oct 4, 2024 | 25.16 | 25.23 | 25.16 | 25.36 | 25.23 | 1,643 |
Oct 3, 2024 | 25.14 | 25.15 | 25.01 | 25.11 | 24.99 | 14,374 |
Oct 2, 2024 | 25.46 | 25.46 | 25.22 | 25.28 | 25.15 | 1,867 |
Oct 1, 2024 | 25.51 | 25.51 | 25.20 | 25.20 | 25.07 | 2,378 |
Sep 30, 2024 | 25.52 | 25.54 | 25.52 | 25.50 | 25.37 | 746 |
Sep 27, 2024 | 25.73 | 25.75 | 25.64 | 25.67 | 25.54 | 865 |
Sep 26, 2024 | 25.53 | 25.72 | 25.53 | 25.67 | 25.54 | 984 |
Sep 25, 2024 | 25.25 | 25.27 | 25.14 | 25.20 | 25.07 | 804 |
Sep 24, 2024 | 0.10 Dividend | |||||
Sep 24, 2024 | 25.25 | 25.25 | 25.25 | 25.28 | 25.15 | 145 |
Sep 23, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.14 | 749 |
Sep 20, 2024 | 25.26 | 25.28 | 25.25 | 25.35 | 25.12 | 5,156 |
Sep 19, 2024 | 25.47 | 25.58 | 25.47 | 25.50 | 25.27 | 3,434 |
Sep 18, 2024 | 25.12 | 25.19 | 25.10 | 25.22 | 24.99 | 200 |
Sep 17, 2024 | 25.12 | 25.12 | 25.12 | 25.18 | 24.95 | 380 |
Sep 16, 2024 | 25.15 | 25.17 | 25.15 | 25.26 | 25.03 | 3,235 |
Sep 13, 2024 | 25.01 | 25.03 | 25.01 | 25.05 | 24.83 | 1,029 |
Sep 12, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.40 | - |
Sep 11, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.40 | - |
Sep 10, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.40 | 6,725 |
Sep 9, 2024 | 24.81 | 24.81 | 24.81 | 24.76 | 24.54 | 261 |
Sep 6, 2024 | 24.52 | 24.59 | 24.52 | 24.59 | 24.37 | 940 |
Sep 5, 2024 | 24.88 | 24.88 | 24.85 | 24.89 | 24.67 | 2,902 |
Sep 4, 2024 | 24.91 | 24.91 | 24.75 | 24.83 | 24.61 | 3,078 |
Sep 3, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.83 | - |
Aug 30, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.83 | - |
Aug 29, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.83 | - |
Aug 28, 2024 | 25.12 | 25.19 | 25.12 | 25.05 | 24.83 | 2,276 |
Aug 27, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.83 | - |
Aug 26, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.83 | 190 |
Aug 23, 2024 | 25.19 | 25.19 | 25.19 | 25.26 | 25.03 | 1,742 |
Aug 22, 2024 | 24.97 | 24.97 | 24.97 | 24.96 | 24.74 | 187 |
Aug 21, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.74 | - |
Aug 20, 2024 | 24.95 | 25.01 | 24.95 | 24.96 | 24.74 | 797 |
Aug 19, 2024 | 25.09 | 25.09 | 25.09 | 25.05 | 24.83 | 1,245 |
Aug 16, 2024 | 24.94 | 24.94 | 24.94 | 24.88 | 24.66 | 352 |
Aug 15, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.24 | - |
Aug 14, 2024 | 24.40 | 24.40 | 24.40 | 24.46 | 24.24 | 117 |
Aug 13, 2024 | 24.05 | 24.05 | 24.05 | 24.37 | 24.15 | 964 |
Aug 12, 2024 | 23.95 | 24.09 | 23.95 | 24.02 | 23.80 | 939 |
Aug 9, 2024 | 23.94 | 23.96 | 23.87 | 23.99 | 23.77 | 4,046 |
Aug 8, 2024 | 23.86 | 23.95 | 23.86 | 23.98 | 23.76 | 1,742 |
Aug 7, 2024 | 23.82 | 23.82 | 23.57 | 23.60 | 23.39 | 1,836 |
Aug 6, 2024 | 24.90 | 24.90 | 23.52 | 23.57 | 23.36 | 5,697 |
Aug 2, 2024 | 24.90 | 24.90 | 24.00 | 24.21 | 23.99 | 2,986 |
Aug 1, 2024 | 25.13 | 25.13 | 24.62 | 24.69 | 24.47 | 9,494 |
Jul 31, 2024 | 25.16 | 25.16 | 25.16 | 25.27 | 25.04 | 213 |
Jul 30, 2024 | 24.92 | 24.95 | 24.92 | 24.95 | 24.73 | 1,333 |
Jul 29, 2024 | 24.93 | 24.93 | 24.93 | 24.94 | 24.72 | 2,841 |
Jul 26, 2024 | 24.97 | 24.97 | 24.97 | 25.02 | 24.80 | 188 |
Jul 25, 2024 | 24.73 | 24.73 | 24.73 | 24.77 | 24.55 | 337 |
Jul 24, 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 24.60 | 1,185 |
Jul 23, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.90 | - |
Jul 22, 2024 | 25.00 | 25.17 | 25.00 | 25.13 | 24.90 | 3,318 |
Jul 19, 2024 | 24.88 | 24.88 | 24.87 | 24.88 | 24.66 | 402 |
Jul 18, 2024 | 25.10 | 25.10 | 25.05 | 25.04 | 24.82 | 3,663 |
Jul 17, 2024 | 25.06 | 25.06 | 25.06 | 25.14 | 24.91 | 1,233 |
Jul 16, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.76 | - |
Jul 15, 2024 | 25.17 | 25.17 | 24.97 | 24.98 | 24.76 | 4,265 |
Jul 12, 2024 | 25.00 | 25.15 | 24.96 | 25.08 | 24.85 | 3,142 |
Jul 11, 2024 | 24.97 | 24.97 | 24.86 | 24.89 | 24.67 | 1,039 |
Jul 10, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.24 | - |
Jul 9, 2024 | 24.53 | 24.53 | 24.50 | 24.46 | 24.24 | 1,385 |
Jul 8, 2024 | 24.70 | 24.70 | 24.61 | 24.56 | 24.34 | 745 |
Jul 5, 2024 | 24.67 | 24.67 | 24.64 | 24.70 | 24.48 | 2,300 |
Jul 4, 2024 | 24.75 | 24.75 | 24.75 | 24.72 | 24.50 | 259 |
Jul 3, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.09 | - |
Jul 2, 2024 | 24.34 | 24.37 | 24.34 | 24.31 | 24.09 | 1,077 |
Jun 28, 2024 | 24.27 | 24.27 | 24.13 | 24.20 | 23.98 | 1,130 |
Jun 27, 2024 | 24.29 | 24.29 | 24.17 | 24.15 | 23.93 | 2,201 |
Jun 26, 2024 | 24.05 | 24.10 | 24.03 | 24.09 | 23.87 | 5,883 |
Jun 25, 2024 | 0.40 Dividend | |||||
Jun 25, 2024 | 24.16 | 24.16 | 24.16 | 24.22 | 24.00 | 577 |
Jun 24, 2024 | 24.50 | 24.60 | 24.47 | 24.57 | 23.96 | 12,975 |
Jun 21, 2024 | 24.34 | 24.34 | 24.34 | 24.36 | 23.75 | 783 |
Jun 20, 2024 | 24.57 | 24.57 | 24.50 | 24.50 | 23.89 | 2,014 |
Jun 19, 2024 | 24.48 | 24.48 | 24.48 | 24.52 | 23.91 | 560 |
Jun 18, 2024 | 24.62 | 24.62 | 24.49 | 24.49 | 23.88 | 4,007 |
Jun 17, 2024 | 24.24 | 24.49 | 24.24 | 24.45 | 23.84 | 10,559 |
Jun 14, 2024 | 24.55 | 24.55 | 24.39 | 24.34 | 23.73 | 1,450 |
Jun 13, 2024 | 24.70 | 24.74 | 24.59 | 24.65 | 24.03 | 6,885 |
Jun 12, 2024 | 24.97 | 25.02 | 24.97 | 24.98 | 24.35 | 2,766 |
Jun 11, 2024 | 24.86 | 24.86 | 24.80 | 24.75 | 24.13 | 4,756 |
Jun 10, 2024 | 25.12 | 25.23 | 25.12 | 25.23 | 24.60 | 1,783 |
Jun 7, 2024 | 25.24 | 25.24 | 25.10 | 25.14 | 24.51 | 694 |
Jun 6, 2024 | 25.24 | 25.24 | 25.24 | 25.29 | 24.66 | 344 |
Jun 5, 2024 | 25.21 | 25.21 | 25.20 | 25.24 | 24.61 | 3,318 |
Jun 4, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.61 | - |
Jun 3, 2024 | 25.32 | 25.32 | 25.15 | 25.24 | 24.61 | 2,236 |
May 31, 2024 | 25.04 | 25.10 | 25.00 | 25.23 | 24.60 | 3,760 |
May 30, 2024 | 24.97 | 25.01 | 24.97 | 25.09 | 24.46 | 447 |
May 29, 2024 | 24.85 | 24.85 | 24.85 | 24.86 | 24.24 | 1,132 |
May 28, 2024 | 25.29 | 25.29 | 25.13 | 25.19 | 24.56 | 2,893 |
May 27, 2024 | 25.33 | 25.33 | 25.17 | 25.21 | 24.58 | 1,220 |
May 24, 2024 | 25.27 | 25.27 | 25.17 | 25.14 | 24.51 | 9,596 |
May 23, 2024 | 25.15 | 25.22 | 25.12 | 25.03 | 24.40 | 6,348 |
May 22, 2024 | 25.16 | 25.16 | 25.09 | 25.18 | 24.55 | 5,676 |
May 21, 2024 | 25.30 | 25.30 | 25.30 | 25.38 | 24.74 | 1,045 |
May 17, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.58 | - |
May 16, 2024 | 25.36 | 25.36 | 25.36 | 25.21 | 24.58 | 607 |
May 15, 2024 | 25.25 | 25.30 | 25.25 | 25.26 | 24.63 | 3,927 |
May 14, 2024 | 25.14 | 25.14 | 25.14 | 25.19 | 24.56 | 401 |
May 13, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.38 | - |
May 10, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.38 | 2,890 |
May 9, 2024 | 25.00 | 25.01 | 24.95 | 25.00 | 24.37 | 4,857 |
May 8, 2024 | 24.95 | 24.95 | 24.77 | 24.92 | 24.30 | 4,789 |
May 7, 2024 | 24.88 | 24.93 | 24.88 | 24.98 | 24.35 | 1,528 |
May 6, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.05 | - |
May 3, 2024 | 24.47 | 24.47 | 24.47 | 24.67 | 24.05 | 100 |
May 2, 2024 | 24.75 | 24.75 | 24.35 | 24.39 | 23.78 | 5,947 |
May 1, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.72 | - |
Apr 30, 2024 | 24.48 | 24.48 | 24.27 | 24.33 | 23.72 | 20,378 |
Apr 29, 2024 | 24.37 | 24.37 | 24.37 | 24.41 | 23.80 | 530 |
Apr 26, 2024 | 24.32 | 24.32 | 24.32 | 24.31 | 23.70 | 667 |
Apr 25, 2024 | 24.09 | 24.09 | 24.09 | 24.12 | 23.52 | 349 |
Apr 24, 2024 | 24.30 | 24.30 | 24.24 | 24.27 | 23.66 | 2,436 |
Apr 23, 2024 | 24.09 | 24.32 | 24.09 | 24.31 | 23.70 | 1,050 |
Apr 22, 2024 | 24.02 | 24.16 | 24.02 | 24.17 | 23.57 | 1,029 |
Apr 19, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.32 | 5,643 |
Apr 18, 2024 | 24.01 | 24.01 | 23.89 | 23.93 | 23.33 | 1,178 |
Apr 17, 2024 | 23.89 | 23.98 | 23.88 | 23.91 | 23.31 | 2,274 |
Apr 16, 2024 | 24.00 | 24.00 | 24.00 | 24.05 | 23.45 | 330 |
Apr 15, 2024 | 24.44 | 24.44 | 24.17 | 24.20 | 23.59 | 1,880 |
Apr 12, 2024 | 24.35 | 24.35 | 24.35 | 24.31 | 23.70 | 105 |
Apr 11, 2024 | 24.40 | 24.46 | 24.40 | 24.51 | 23.90 | 3,998 |
Apr 10, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.98 | - |
Apr 9, 2024 | 24.72 | 24.72 | 24.72 | 24.60 | 23.98 | 128 |
Apr 8, 2024 | 24.51 | 24.59 | 24.51 | 24.55 | 23.94 | 9,407 |
Apr 5, 2024 | 24.51 | 24.51 | 24.43 | 24.44 | 23.83 | 811 |
Apr 4, 2024 | 24.48 | 24.51 | 24.32 | 24.31 | 23.70 | 12,099 |
Apr 3, 2024 | 24.41 | 24.41 | 24.41 | 24.45 | 23.84 | 389 |
Apr 2, 2024 | 24.26 | 24.26 | 24.25 | 24.27 | 23.66 | 4,511 |
Apr 1, 2024 | 24.30 | 24.30 | 24.25 | 24.35 | 23.74 | 296 |
Mar 28, 2024 | 24.45 | 24.45 | 24.40 | 24.41 | 23.80 | 2,526 |
Mar 27, 2024 | 24.44 | 24.44 | 24.44 | 24.53 | 23.92 | 1,583 |
Mar 26, 2024 | 24.44 | 24.44 | 24.38 | 24.42 | 23.81 | 3,297 |
Mar 25, 2024 | 24.45 | 24.45 | 24.33 | 24.38 | 23.77 | 945 |
Mar 22, 2024 | 0.08 Dividend | |||||
Mar 22, 2024 | 24.37 | 24.37 | 24.37 | 24.45 | 23.84 | 401 |
Mar 21, 2024 | 24.50 | 24.52 | 24.40 | 24.44 | 23.75 | 1,277 |
Mar 20, 2024 | 24.29 | 24.39 | 24.28 | 24.28 | 23.60 | 5,049 |
Mar 19, 2024 | 24.15 | 24.25 | 24.15 | 24.22 | 23.54 | 3,273 |
Mar 18, 2024 | 24.03 | 24.04 | 24.03 | 24.07 | 23.39 | 2,976 |
Mar 15, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.26 | - |
Mar 14, 2024 | 24.12 | 24.12 | 23.94 | 23.93 | 23.26 | 42,818 |
Mar 13, 2024 | 24.11 | 24.11 | 24.09 | 24.06 | 23.38 | 4,155 |
Mar 12, 2024 | 23.95 | 24.09 | 23.95 | 24.06 | 23.38 | 4,783 |
Mar 11, 2024 | 23.97 | 23.97 | 23.85 | 23.87 | 23.20 | 2,237 |
Mar 8, 2024 | 24.05 | 24.05 | 23.99 | 24.05 | 23.37 | 1,889 |
Mar 7, 2024 | 24.04 | 24.04 | 24.04 | 23.94 | 23.27 | 2,257 |
Mar 6, 2024 | 23.84 | 23.86 | 23.81 | 23.92 | 23.25 | 2,104 |
Mar 5, 2024 | 23.80 | 23.80 | 23.67 | 23.71 | 23.04 | 2,269 |
Mar 4, 2024 | 23.69 | 23.69 | 23.61 | 23.74 | 23.07 | 2,582 |
Mar 1, 2024 | 23.70 | 23.75 | 23.70 | 23.71 | 23.04 | 821 |
Feb 29, 2024 | 23.52 | 23.53 | 23.52 | 23.51 | 22.85 | 645 |
Feb 28, 2024 | 23.52 | 23.52 | 23.45 | 23.47 | 22.81 | 1,385 |
Feb 27, 2024 | 23.36 | 23.51 | 23.22 | 23.51 | 22.85 | 10,031 |
Feb 26, 2024 | 23.50 | 23.50 | 23.36 | 23.41 | 22.75 | 3,137 |
Feb 23, 2024 | 23.44 | 23.50 | 23.44 | 23.50 | 22.84 | 2,805 |
Feb 22, 2024 | 23.44 | 23.46 | 23.44 | 23.46 | 22.80 | 487 |
Feb 21, 2024 | 23.28 | 23.28 | 23.28 | 23.27 | 22.62 | 431 |
Feb 20, 2024 | 23.19 | 23.25 | 23.19 | 23.28 | 22.62 | 656 |
Feb 16, 2024 | 22.99 | 23.14 | 22.99 | 23.05 | 22.40 | 1,679 |
Feb 15, 2024 | 22.90 | 22.93 | 22.80 | 22.96 | 22.31 | 55,465 |
Feb 14, 2024 | 22.74 | 22.88 | 22.73 | 22.78 | 22.14 | 2,911 |
Feb 13, 2024 | 22.84 | 22.84 | 22.72 | 22.70 | 22.06 | 1,446 |
Feb 12, 2024 | 22.87 | 22.89 | 22.86 | 22.81 | 22.17 | 1,320 |
Feb 9, 2024 | 22.70 | 22.78 | 22.63 | 22.78 | 22.14 | 9,235 |
Feb 8, 2024 | 22.74 | 22.74 | 22.74 | 22.69 | 22.05 | 888 |
Feb 7, 2024 | 22.88 | 22.88 | 22.83 | 22.83 | 22.19 | 12,019 |
Feb 6, 2024 | 22.86 | 22.86 | 22.76 | 22.78 | 22.14 | 769 |
Feb 5, 2024 | 22.64 | 22.83 | 22.64 | 22.82 | 22.18 | 2,227 |
Feb 2, 2024 | 22.76 | 22.90 | 22.76 | 22.80 | 22.16 | 1,480 |
Feb 1, 2024 | 22.92 | 22.92 | 22.92 | 22.89 | 22.25 | 307 |
Jan 31, 2024 | 22.81 | 22.95 | 22.72 | 22.71 | 22.07 | 1,852 |
Jan 30, 2024 | 22.93 | 22.93 | 22.77 | 22.83 | 22.19 | 2,300 |
Jan 29, 2024 | 22.84 | 22.89 | 22.72 | 22.85 | 22.21 | 3,743 |
Jan 26, 2024 | 22.77 | 22.84 | 22.75 | 22.78 | 22.14 | 3,862 |
Jan 25, 2024 | 22.84 | 22.84 | 22.73 | 22.77 | 22.13 | 7,087 |
Jan 24, 2024 | 22.72 | 22.87 | 22.72 | 22.84 | 22.20 | 5,452 |
Jan 23, 2024 | 22.60 | 22.60 | 22.57 | 22.59 | 21.95 | 3,647 |
Jan 22, 2024 | 22.51 | 22.66 | 22.51 | 22.63 | 21.99 | 10,086 |
Related Tickers
URA Global X Uranium ETF
30.35
+4.01%
QLD ProShares Ultra QQQ
116.36
+2.61%
BLCN Siren Nasdaq NexGen Economy ETF
27.73
+2.36%
XLK The Technology Select Sector SPDR Fund
241.39
+2.26%
IYW iShares U.S. Technology ETF
165.86
+2.15%
FTEC Fidelity MSCI Information Technology Index ETF
192.02
+2.05%
VGT Vanguard Information Technology Index Fund ETF Shares
645.27
+2.00%
IGM iShares Expanded Tech Sector ETF
107.05
+2.00%
IXN iShares Global Tech ETF
87.61
+1.90%
XNTK SPDR NYSE Technology ETF
216.73
+1.83%
SMH VanEck Semiconductor ETF
267.17
+1.82%
EWW iShares MSCI Mexico ETF
49.25
+1.82%
MGK Vanguard Mega Cap Growth Index Fund
354.29
+1.65%
ILCG iShares Morningstar Growth ETF
93.91
+1.58%
NULG Nuveen ESG Large-Cap Growth ETF
89.86
+1.55%
IETC iShares U.S. Tech Independence Focused ETF
89.35
+1.53%
IWY iShares Russell Top 200 Growth ETF
242.36
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
424.50
+1.46%
SOXX iShares Semiconductor ETF
235.81
+1.45%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.44%
TUR iShares MSCI Turkey ETF
36.70
+1.44%
IWF iShares Russell 1000 Growth ETF
415.61
+1.43%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.98
+1.42%
QQQ Invesco QQQ Trust
531.51
+1.28%
TMFC Motley Fool 100 Index ETF
61.74
+1.25%
IVW iShares S&P 500 Growth ETF
106.14
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
382.92
+1.23%
CWS AdvisorShares Focused Equity ETF
68.75
+1.22%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.92
+1.22%
ONEQ Fidelity Nasdaq Composite Index ETF
78.80
+1.18%
IOO iShares Global 100 ETF
103.70
+1.14%
EYLD Cambria Emerging Shareholder Yield ETF
31.97
+1.14%
ILF iShares Latin America 40 ETF
22.21
+1.14%
XLG Invesco S&P 500 Top 50 ETF
51.36
+1.12%
QGRO American Century U.S. Quality Growth ETF
105.39
+1.07%
BLOK Amplify Transformational Data Sharing ETF
48.87
+1.03%
MMTM SPDR S&P 1500 Momentum Tilt ETF
272.61
+1.01%
XLC The Communication Services Select Sector SPDR ETF Fund
99.25
+1.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.02
+0.99%
SPHB Invesco S&P 500 High Beta ETF
94.81
+0.99%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.05
+0.95%
IDX VanEck Indonesia Index ETF
15.20
+0.93%
DSI iShares MSCI KLD 400 Social ETF
115.14
+0.93%
QUAL iShares MSCI USA Quality Factor ETF
183.72
+0.87%
QTUM Defiance Quantum ETF
85.25
+0.86%
SPXN ProShares S&P 500 ex-Financials ETF
65.14
+0.86%
IWL iShares Russell Top 200 ETF
149.97
+0.82%
OEF iShares S&P 100 ETF
296.84
+0.81%
EWM iShares MSCI Malaysia ETF
24.00
+0.80%
MGC Vanguard Mega Cap Index Fund
219.91
+0.78%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.03
+0.78%
ESGV Vanguard ESG U.S. Stock ETF
108.59
+0.77%
SPXV ProShares S&P 500 ex-Health Care ETF
65.94
+0.72%
PSI Invesco Semiconductors ETF
64.98
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
65.45
+0.71%
FDEM Fidelity Emerging Markets Multifactor ETF
25.87
+0.70%
SPHQ Invesco S&P 500 Quality ETF
69.22
+0.68%
BBP Virtus LifeSci Biotech Products ETF
61.94
+2.97%
SPMO Invesco S&P 500 Momentum ETF
100.74
+0.68%
USCI United States Commodity Index Fund, LP
69.41
+0.67%
THD iShares MSCI Thailand ETF
59.62
+0.62%
IYY iShares Dow Jones U.S. ETF
148.46
+0.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.61
+0.61%
FTLS First Trust Long/Short Equity ETF
68.02
+0.61%
IVV iShares Core S&P 500 ETF
609.30
+0.59%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.19
+0.59%
USMC Principal U.S. Mega-Cap ETF
61.39
+0.59%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.78
+0.59%
VV Vanguard Large Cap Index Fund
279.63
+0.59%
LRGF iShares U.S. Equity Factor ETF
62.67
+0.58%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.43
+0.57%
VOO Vanguard S&P 500 ETF
557.61
+0.57%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.83
+0.57%
SPLG SPDR Portfolio S&P 500 ETF
71.34
+0.56%
SPY SPDR S&P 500 ETF Trust
606.44
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.02
+0.56%
NTSX WisdomTree U.S. Efficient Core Fund
48.37
+0.56%
FLTW Franklin FTSE Taiwan ETF
48.73
+0.56%
VOX Vanguard Communication Services Index Fund ETF Shares
159.94
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
61.83
+0.55%
MTUM iShares MSCI USA Momentum Factor ETF
221.98
+0.55%
IWB iShares Russell 1000 ETF
334.33
+0.54%
PBUS Invesco MSCI USA ETF
61.03
+0.54%
SCHX Schwab U.S. Large-Cap ETF
24.07
+0.54%
IAU iShares Gold Trust
52.03
+0.54%
ECH iShares MSCI Chile ETF
26.40
+0.53%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.98
+0.53%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
+0.52%
ADME Aptus Drawdown Managed Equity ETF
48.28
+0.52%
GLD SPDR Gold Shares
254.43
+0.51%
IWP iShares Russell Mid-Cap Growth ETF
135.20
+0.51%
TOK iShares MSCI Kokusai ETF
120.33
+0.50%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.47
+0.50%
CEW WisdomTree Emerging Currency Strategy Fund
17.24
+1.29%
VTI Vanguard Total Stock Market Index Fund ETF Shares
300.60
+0.49%
QYLD Global X NASDAQ 100 Covered Call ETF
18.55
+0.49%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.87
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.80
+0.48%
FLJH Franklin FTSE Japan Hedged ETF
31.17
+0.48%
ITB iShares U.S. Home Construction ETF
109.72
+0.48%