Cboe CA - Delayed Quote CAD
iShares US Fundamental Index ETF Common Class (CLU-C.NE)
74.04
+0.01
+(0.01%)
At close: January 22 at 3:39:49 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 | 74.10 | 74.10 | 74.06 | 74.04 | 74.04 | 353 |
Jan 21, 2025 | 73.88 | 73.88 | 73.88 | 74.03 | 74.03 | 224 |
Jan 20, 2025 | 73.98 | 73.98 | 72.99 | 73.42 | 73.42 | 2,955 |
Jan 17, 2025 | 73.36 | 73.99 | 73.36 | 73.99 | 73.99 | 1,986 |
Jan 16, 2025 | 72.74 | 72.92 | 72.74 | 73.09 | 73.09 | 1,382 |
Jan 15, 2025 | 72.52 | 72.59 | 72.52 | 72.54 | 72.54 | 1,298 |
Jan 14, 2025 | 71.22 | 71.22 | 71.22 | 71.50 | 71.50 | 175 |
Jan 13, 2025 | 70.81 | 71.16 | 70.81 | 71.22 | 71.22 | 5,476 |
Jan 10, 2025 | 70.96 | 71.15 | 70.96 | 70.88 | 70.88 | 2,598 |
Jan 9, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
Jan 8, 2025 | 71.35 | 71.54 | 71.35 | 71.61 | 71.61 | 2,068 |
Jan 7, 2025 | 71.77 | 71.77 | 71.61 | 71.44 | 71.44 | 745 |
Jan 6, 2025 | 71.58 | 72.37 | 71.58 | 71.54 | 71.54 | 2,558 |
Jan 3, 2025 | 72.06 | 72.06 | 72.06 | 72.07 | 72.07 | 369 |
Jan 2, 2025 | 71.14 | 71.25 | 71.14 | 71.22 | 71.22 | 1,379 |
Dec 31, 2024 | 71.41 | 71.41 | 71.41 | 71.24 | 71.24 | 1,225 |
Dec 30, 2024 | 0.28 Dividend | |||||
Dec 30, 2024 | 71.22 | 71.22 | 71.22 | 71.20 | 71.20 | 246 |
Dec 27, 2024 | 72.54 | 72.54 | 72.54 | 72.30 | 72.02 | 236 |
Dec 24, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.73 | 325 |
Dec 23, 2024 | 71.59 | 71.59 | 71.59 | 71.88 | 71.60 | 613 |
Dec 20, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 70.78 | - |
Dec 19, 2024 | 71.22 | 71.22 | 71.22 | 71.06 | 70.78 | 654 |
Dec 18, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.65 | - |
Dec 17, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.65 | - |
Dec 16, 2024 | 73.00 | 73.00 | 73.00 | 72.94 | 72.65 | 729 |
Dec 13, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 72.94 | - |
Dec 12, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 72.94 | 100 |
Dec 11, 2024 | 73.14 | 73.16 | 73.14 | 73.20 | 72.91 | 894 |
Dec 10, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.16 | - |
Dec 9, 2024 | 73.69 | 73.69 | 73.54 | 73.45 | 73.16 | 1,495 |
Dec 6, 2024 | 73.81 | 73.81 | 73.68 | 73.76 | 73.47 | 1,493 |
Dec 5, 2024 | 73.43 | 73.43 | 73.29 | 73.29 | 73.00 | 1,085 |
Dec 4, 2024 | 73.53 | 73.60 | 73.48 | 73.52 | 73.23 | 1,011 |
Dec 3, 2024 | 73.74 | 73.74 | 73.69 | 73.72 | 73.43 | 1,239 |
Dec 2, 2024 | 75.30 | 75.30 | 73.86 | 73.85 | 73.56 | 1,310 |
Nov 29, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.59 | - |
Nov 28, 2024 | 74.01 | 74.01 | 73.75 | 73.88 | 73.59 | 648 |
Nov 27, 2024 | 74.02 | 74.02 | 73.78 | 73.80 | 73.51 | 1,039 |
Nov 26, 2024 | 73.97 | 74.05 | 73.97 | 74.05 | 73.76 | 459 |
Nov 25, 2024 | 73.75 | 73.75 | 73.57 | 73.55 | 73.26 | 356 |
Nov 22, 2024 | 72.91 | 72.91 | 72.91 | 72.98 | 72.69 | 562 |
Nov 21, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.40 | - |
Nov 20, 2024 | 71.65 | 71.65 | 71.65 | 71.68 | 71.40 | 329 |
Nov 19, 2024 | 71.62 | 71.62 | 71.44 | 71.49 | 71.21 | 2,557 |
Nov 18, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 71.74 | - |
Nov 15, 2024 | 71.92 | 71.92 | 71.86 | 72.02 | 71.74 | 463 |
Nov 14, 2024 | 72.27 | 72.28 | 72.27 | 72.24 | 71.96 | 1,598 |
Nov 13, 2024 | 72.49 | 72.52 | 72.34 | 72.39 | 72.11 | 2,429 |
Nov 12, 2024 | 72.10 | 72.50 | 71.97 | 71.99 | 71.71 | 1,446 |
Nov 11, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.68 | - |
Nov 8, 2024 | 72.04 | 72.04 | 72.04 | 71.96 | 71.68 | 100 |
Nov 7, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.58 | - |
Nov 6, 2024 | 71.47 | 71.74 | 71.46 | 71.86 | 71.58 | 1,543 |
Nov 5, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.51 | - |
Nov 4, 2024 | 69.06 | 69.06 | 69.06 | 68.78 | 68.51 | 754 |
Nov 1, 2024 | 69.26 | 69.26 | 69.26 | 69.21 | 68.94 | 748 |
Oct 31, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.41 | - |
Oct 30, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.41 | - |
Oct 29, 2024 | 69.62 | 69.74 | 69.62 | 69.68 | 69.41 | 1,780 |
Oct 28, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.46 | - |
Oct 25, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.46 | - |
Oct 24, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.46 | - |
Oct 23, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.46 | - |
Oct 22, 2024 | 69.67 | 69.67 | 69.64 | 69.73 | 69.46 | 414 |
Oct 21, 2024 | 69.78 | 69.78 | 69.78 | 69.77 | 69.50 | 489 |
Oct 18, 2024 | 70.26 | 70.26 | 70.26 | 70.28 | 70.00 | 173 |
Oct 17, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.39 | - |
Oct 16, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.39 | - |
Oct 15, 2024 | 70.00 | 70.13 | 69.95 | 69.66 | 69.39 | 2,354 |
Oct 11, 2024 | 69.38 | 69.38 | 69.38 | 69.35 | 69.08 | 190 |
Oct 10, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.34 | - |
Oct 9, 2024 | 67.94 | 67.94 | 67.94 | 68.61 | 68.34 | 228 |
Oct 8, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.76 | - |
Oct 7, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.76 | - |
Oct 4, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.76 | - |
Oct 3, 2024 | 67.28 | 67.28 | 67.02 | 67.02 | 66.76 | 719 |
Oct 2, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.94 | - |
Oct 1, 2024 | 67.31 | 67.31 | 67.31 | 67.20 | 66.94 | 852 |
Sep 30, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.68 | - |
Sep 27, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.68 | - |
Sep 26, 2024 | 66.92 | 66.93 | 66.92 | 66.94 | 66.68 | 2,979 |
Sep 25, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.32 | - |
Sep 24, 2024 | 0.21 Dividend | |||||
Sep 24, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.32 | - |
Sep 23, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.12 | - |
Sep 20, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.12 | - |
Sep 19, 2024 | 67.58 | 67.58 | 67.58 | 67.59 | 67.12 | 446 |
Sep 18, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.47 | - |
Sep 17, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.47 | - |
Sep 16, 2024 | 66.91 | 66.91 | 66.91 | 66.94 | 66.47 | 159 |
Sep 13, 2024 | 66.29 | 66.29 | 66.29 | 66.48 | 66.02 | 230 |
Sep 12, 2024 | 65.55 | 65.55 | 65.55 | 65.82 | 65.36 | 500 |
Sep 11, 2024 | 65.05 | 65.05 | 64.85 | 65.32 | 64.86 | 378 |
Sep 10, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.99 | - |
Sep 9, 2024 | 65.43 | 65.43 | 65.43 | 65.45 | 64.99 | 400 |
Sep 6, 2024 | 64.97 | 64.97 | 64.96 | 64.89 | 64.44 | 880 |
Sep 5, 2024 | 65.61 | 65.61 | 65.61 | 65.45 | 64.99 | 214 |
Sep 4, 2024 | 65.85 | 65.85 | 65.85 | 65.95 | 65.49 | 867 |
Sep 3, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.22 | - |
Aug 30, 2024 | 66.28 | 66.28 | 66.28 | 66.69 | 66.22 | 105 |
Aug 29, 2024 | 66.32 | 66.50 | 66.27 | 66.22 | 65.76 | 1,449 |
Aug 28, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 65.73 | - |
Aug 27, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 65.73 | - |
Aug 26, 2024 | 66.17 | 66.17 | 66.15 | 66.19 | 65.73 | 3,332 |
Aug 23, 2024 | 66.07 | 66.07 | 66.07 | 66.26 | 65.80 | 450 |
Aug 22, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 65.59 | - |
Aug 21, 2024 | 65.87 | 66.02 | 65.87 | 66.05 | 65.59 | 822 |
Aug 20, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.54 | - |
Aug 19, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.54 | - |
Aug 16, 2024 | 66.05 | 66.07 | 66.00 | 66.00 | 65.54 | 5,386 |
Aug 15, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 63.80 | - |
Aug 14, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 63.80 | - |
Aug 13, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 63.80 | - |
Aug 12, 2024 | 64.30 | 64.30 | 64.30 | 64.25 | 63.80 | 139 |
Aug 9, 2024 | 64.45 | 64.45 | 64.45 | 64.52 | 64.07 | 1,870 |
Aug 8, 2024 | 64.27 | 64.39 | 64.27 | 64.36 | 63.91 | 1,473 |
Aug 7, 2024 | 63.99 | 64.32 | 63.99 | 63.53 | 63.09 | 2,373 |
Aug 6, 2024 | 64.03 | 64.35 | 64.03 | 63.95 | 63.50 | 2,751 |
Aug 2, 2024 | 65.14 | 65.23 | 65.14 | 65.30 | 64.84 | 1,626 |
Aug 1, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.53 | - |
Jul 31, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.53 | - |
Jul 30, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.53 | - |
Jul 29, 2024 | 66.89 | 66.89 | 66.89 | 67.00 | 66.53 | 500 |
Jul 26, 2024 | 66.15 | 66.15 | 66.15 | 66.87 | 66.40 | 222 |
Jul 25, 2024 | 66.20 | 66.20 | 66.20 | 66.06 | 65.60 | 431 |
Jul 24, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.84 | - |
Jul 23, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.84 | - |
Jul 22, 2024 | 66.34 | 66.34 | 66.16 | 66.30 | 65.84 | 366 |
Jul 19, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 65.87 | - |
Jul 18, 2024 | 66.58 | 66.58 | 66.58 | 66.33 | 65.87 | 650 |
Jul 17, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.24 | - |
Jul 16, 2024 | 66.59 | 66.59 | 66.53 | 66.71 | 66.24 | 888 |
Jul 15, 2024 | 65.66 | 65.87 | 65.66 | 65.74 | 65.28 | 354 |
Jul 12, 2024 | 65.47 | 65.47 | 65.47 | 65.35 | 64.89 | 205 |
Jul 11, 2024 | 64.90 | 64.98 | 64.90 | 64.99 | 64.54 | 987 |
Jul 10, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.53 | - |
Jul 9, 2024 | 64.21 | 64.21 | 64.21 | 63.98 | 63.53 | 167 |
Jul 8, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.37 | - |
Jul 5, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.37 | - |
Jul 4, 2024 | 63.62 | 63.62 | 63.62 | 63.82 | 63.37 | 402 |
Jul 3, 2024 | 63.85 | 63.85 | 63.85 | 63.92 | 63.47 | 121 |
Jul 2, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.42 | - |
Jun 28, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.42 | - |
Jun 27, 2024 | 63.72 | 63.81 | 63.72 | 63.87 | 63.42 | 430 |
Jun 26, 2024 | 63.90 | 63.90 | 63.90 | 63.95 | 63.50 | 685 |
Jun 25, 2024 | 0.20 Dividend | |||||
Jun 25, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.05 | - |
Jun 24, 2024 | 63.88 | 64.49 | 63.88 | 64.50 | 63.85 | 4,187 |
Jun 21, 2024 | 64.10 | 64.21 | 64.10 | 64.17 | 63.52 | 1,419 |
Jun 20, 2024 | 64.11 | 64.11 | 64.10 | 64.11 | 63.47 | 2,979 |
Jun 19, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 63.41 | - |
Jun 18, 2024 | 63.78 | 63.78 | 63.78 | 64.05 | 63.41 | 197 |
Jun 17, 2024 | 63.70 | 63.95 | 63.70 | 63.97 | 63.33 | 631 |
Jun 14, 2024 | 63.52 | 63.52 | 63.52 | 63.55 | 62.91 | 1,059 |
Jun 13, 2024 | 63.94 | 63.94 | 63.94 | 63.97 | 63.33 | 431 |
Jun 12, 2024 | 64.26 | 64.26 | 64.26 | 64.04 | 63.40 | 540 |
Jun 11, 2024 | 63.97 | 63.97 | 63.97 | 63.95 | 63.31 | 178 |
Jun 10, 2024 | 63.96 | 64.33 | 63.96 | 64.26 | 63.61 | 1,838 |
Jun 7, 2024 | 63.66 | 64.17 | 63.66 | 64.17 | 63.52 | 822 |
Jun 6, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.36 | - |
Jun 5, 2024 | 63.94 | 63.94 | 63.94 | 64.00 | 63.36 | 663 |
Jun 4, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.00 | - |
Jun 3, 2024 | 63.74 | 63.74 | 63.64 | 63.64 | 63.00 | 1,361 |
May 31, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 62.75 | - |
May 30, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 62.75 | - |
May 29, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 62.75 | - |
May 28, 2024 | 63.49 | 63.49 | 63.49 | 63.39 | 62.75 | 250 |
May 27, 2024 | 63.95 | 63.95 | 63.69 | 63.82 | 63.18 | 829 |
May 24, 2024 | 63.91 | 63.91 | 63.80 | 63.83 | 63.19 | 1,324 |
May 23, 2024 | 64.70 | 64.70 | 63.85 | 63.84 | 63.20 | 559 |
May 22, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 63.90 | - |
May 21, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 63.90 | - |
May 17, 2024 | 64.40 | 64.44 | 64.40 | 64.55 | 63.90 | 441 |
May 16, 2024 | 64.65 | 64.65 | 64.65 | 64.52 | 63.87 | 235 |
May 15, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 63.77 | 265 |
May 14, 2024 | 64.16 | 64.16 | 64.16 | 64.23 | 63.58 | 430 |
May 13, 2024 | 64.44 | 64.44 | 64.27 | 64.06 | 63.42 | 557 |
May 10, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.30 | - |
May 9, 2024 | 63.76 | 63.82 | 63.76 | 63.94 | 63.30 | 1,875 |
May 8, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 62.97 | - |
May 7, 2024 | 63.59 | 63.59 | 63.59 | 63.61 | 62.97 | 280 |
May 6, 2024 | 63.08 | 63.08 | 63.08 | 63.12 | 62.49 | 309 |
May 3, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 61.72 | - |
May 2, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 61.72 | - |
May 1, 2024 | 62.11 | 62.11 | 62.11 | 62.35 | 61.72 | 100 |
Apr 30, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.06 | - |
Apr 29, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.06 | - |
Apr 26, 2024 | 62.27 | 62.76 | 62.27 | 62.69 | 62.06 | 1,227 |
Apr 25, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.39 | - |
Apr 24, 2024 | 62.83 | 62.84 | 62.83 | 63.02 | 62.39 | 975 |
Apr 23, 2024 | 62.75 | 62.75 | 62.75 | 62.76 | 62.13 | 346 |
Apr 22, 2024 | 62.20 | 62.67 | 62.20 | 62.43 | 61.80 | 1,764 |
Apr 19, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.29 | - |
Apr 18, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.29 | - |
Apr 17, 2024 | 61.89 | 61.89 | 61.89 | 61.91 | 61.29 | 3,344 |
Apr 16, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 61.74 | - |
Apr 15, 2024 | 63.12 | 63.12 | 62.57 | 62.37 | 61.74 | 1,017 |
Apr 12, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 62.64 | - |
Apr 11, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 62.64 | - |
Apr 10, 2024 | 63.23 | 63.23 | 63.23 | 63.28 | 62.64 | 399 |
Apr 9, 2024 | 63.53 | 63.53 | 63.53 | 63.57 | 62.93 | 406 |
Apr 8, 2024 | 63.65 | 63.70 | 63.65 | 63.58 | 62.94 | 629 |
Apr 5, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.86 | - |
Apr 4, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.86 | - |
Apr 3, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.86 | 745 |
Apr 2, 2024 | 63.52 | 63.62 | 63.52 | 63.63 | 62.99 | 427 |
Apr 1, 2024 | 64.53 | 64.53 | 64.53 | 64.18 | 63.53 | 267 |
Mar 28, 2024 | 64.18 | 64.18 | 64.18 | 64.28 | 63.63 | 322 |
Mar 27, 2024 | 63.67 | 63.96 | 63.67 | 64.03 | 63.39 | 730 |
Mar 26, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.68 | - |
Mar 25, 2024 | 63.50 | 63.50 | 63.33 | 63.32 | 62.68 | 677 |
Mar 22, 2024 | 0.20 Dividend | |||||
Mar 22, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.06 | - |
Mar 21, 2024 | 63.71 | 63.71 | 63.71 | 63.70 | 62.86 | 487 |
Mar 20, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 61.37 | - |
Mar 19, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 61.37 | - |
Mar 18, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 61.37 | - |
Mar 15, 2024 | 62.24 | 62.24 | 62.24 | 62.19 | 61.37 | 147 |
Mar 14, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 61.50 | - |
Mar 13, 2024 | 62.42 | 62.42 | 62.33 | 62.32 | 61.50 | 1,032 |
Mar 12, 2024 | 62.30 | 62.30 | 62.28 | 62.37 | 61.55 | 1,080 |
Mar 11, 2024 | 61.79 | 61.84 | 61.79 | 61.97 | 61.16 | 723 |
Mar 8, 2024 | 62.09 | 62.09 | 62.09 | 61.99 | 61.18 | 215 |
Mar 7, 2024 | 62.12 | 62.12 | 62.12 | 61.95 | 61.14 | 254 |
Mar 6, 2024 | 61.92 | 61.92 | 61.92 | 61.78 | 60.97 | 272 |
Mar 5, 2024 | 61.90 | 61.90 | 61.90 | 61.76 | 60.95 | 212 |
Mar 4, 2024 | 62.00 | 62.00 | 62.00 | 62.04 | 61.23 | 347 |
Mar 1, 2024 | 61.73 | 61.75 | 61.73 | 61.89 | 61.08 | 529 |
Feb 29, 2024 | 61.54 | 61.54 | 61.54 | 61.64 | 60.83 | 272 |
Feb 28, 2024 | 61.32 | 61.43 | 61.32 | 61.30 | 60.49 | 614 |
Feb 27, 2024 | 61.01 | 61.05 | 61.00 | 61.17 | 60.37 | 2,240 |
Feb 26, 2024 | 60.99 | 60.99 | 60.97 | 60.95 | 60.15 | 1,387 |
Feb 23, 2024 | 61.25 | 61.25 | 61.25 | 61.22 | 60.42 | 762 |
Feb 22, 2024 | 61.00 | 61.00 | 61.00 | 60.96 | 60.16 | 298 |
Feb 21, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 59.43 | - |
Feb 20, 2024 | 60.40 | 60.40 | 60.40 | 60.22 | 59.43 | 256 |
Feb 16, 2024 | 60.42 | 60.49 | 60.42 | 60.25 | 59.46 | 1,138 |
Feb 15, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.28 | - |
Feb 14, 2024 | 59.96 | 59.96 | 59.96 | 60.07 | 59.28 | 630 |
Feb 13, 2024 | 59.66 | 59.73 | 59.44 | 59.62 | 58.84 | 838 |
Feb 12, 2024 | 60.01 | 60.26 | 60.01 | 60.15 | 59.36 | 1,394 |
Feb 9, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 58.66 | - |
Feb 8, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 58.66 | - |
Feb 7, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 58.66 | - |
Feb 6, 2024 | 59.52 | 59.52 | 59.52 | 59.44 | 58.66 | 442 |
Feb 5, 2024 | 59.76 | 59.76 | 59.56 | 59.59 | 58.81 | 500 |
Feb 2, 2024 | 59.59 | 59.59 | 59.58 | 59.70 | 58.92 | 660 |
Feb 1, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.02 | - |
Jan 31, 2024 | 59.36 | 59.36 | 59.03 | 58.79 | 58.02 | 630 |
Jan 30, 2024 | 59.40 | 59.40 | 59.34 | 59.36 | 58.58 | 867 |
Jan 29, 2024 | 59.11 | 59.11 | 59.11 | 59.17 | 58.39 | 363 |
Jan 26, 2024 | 59.13 | 59.19 | 59.13 | 59.14 | 58.36 | 452 |
Jan 25, 2024 | 59.10 | 59.10 | 59.08 | 59.16 | 58.38 | 1,034 |
Jan 24, 2024 | 58.90 | 59.05 | 58.90 | 58.88 | 58.11 | 792 |
Jan 23, 2024 | 58.75 | 58.75 | 58.64 | 58.70 | 57.93 | 2,212 |
Jan 22, 2024 | 58.20 | 58.61 | 58.20 | 58.66 | 57.89 | 1,827 |
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
+0.68%
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
+0.50%
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%