Toronto - Delayed Quote CAD
iShares Global Agriculture Index ETF Common Class (COW.TO)
62.82
+0.68
+(1.09%)
At close: 3:32:05 PM EDT
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 17, 2025 | 62.73 | 62.91 | 62.63 | 62.82 | 62.82 | 3,424 |
Apr 16, 2025 | 62.76 | 62.87 | 61.96 | 62.00 | 62.00 | 2,700 |
Apr 15, 2025 | 62.87 | 63.10 | 62.87 | 63.09 | 63.09 | 3,000 |
Apr 14, 2025 | 63.26 | 63.30 | 62.96 | 63.02 | 63.02 | 1,700 |
Apr 11, 2025 | 61.06 | 62.43 | 61.06 | 62.43 | 62.43 | 700 |
Apr 10, 2025 | 61.08 | 61.25 | 61.08 | 61.17 | 61.17 | 700 |
Apr 9, 2025 | 58.70 | 62.13 | 58.00 | 62.13 | 62.13 | 5,100 |
Apr 8, 2025 | 60.91 | 60.97 | 58.90 | 59.14 | 59.14 | 3,000 |
Apr 7, 2025 | 61.18 | 62.00 | 59.37 | 60.32 | 60.32 | 27,700 |
Apr 4, 2025 | 63.65 | 63.65 | 61.19 | 61.46 | 61.46 | 7,300 |
Apr 3, 2025 | 64.52 | 64.70 | 64.52 | 64.70 | 64.70 | 700 |
Apr 2, 2025 | 66.26 | 66.87 | 66.26 | 66.87 | 66.87 | 9,500 |
Apr 1, 2025 | 67.00 | 67.15 | 66.68 | 66.84 | 66.84 | 2,600 |
Mar 31, 2025 | 65.47 | 66.83 | 65.47 | 66.83 | 66.83 | 1,000 |
Mar 28, 2025 | 66.23 | 66.23 | 65.81 | 65.98 | 65.98 | 3,700 |
Mar 27, 2025 | 66.95 | 67.16 | 66.80 | 67.01 | 67.01 | 4,200 |
Mar 26, 2025 | 65.80 | 66.17 | 65.76 | 66.17 | 66.17 | 6,400 |
Mar 25, 2025 | 65.74 | 65.74 | 65.41 | 65.50 | 65.50 | 2,400 |
Mar 24, 2025 | 65.54 | 66.01 | 65.54 | 66.01 | 66.01 | 5,500 |
Mar 21, 2025 | 65.63 | 65.63 | 65.34 | 65.50 | 65.50 | 6,500 |
Mar 20, 2025 | 66.50 | 66.50 | 66.25 | 66.25 | 66.25 | 500 |
Mar 19, 2025 | 66.23 | 66.53 | 66.15 | 66.53 | 66.53 | 1,700 |
Mar 18, 2025 | 66.09 | 66.09 | 65.87 | 65.88 | 65.88 | 16,200 |
Mar 17, 2025 | 65.04 | 66.17 | 65.04 | 66.17 | 66.17 | 3,000 |
Mar 14, 2025 | 65.09 | 65.37 | 65.00 | 65.13 | 65.13 | 4,400 |
Mar 13, 2025 | 64.79 | 65.25 | 64.62 | 64.71 | 64.71 | 4,200 |
Mar 12, 2025 | 66.14 | 66.14 | 64.72 | 64.99 | 64.99 | 3,800 |
Mar 11, 2025 | 66.95 | 66.95 | 66.43 | 66.43 | 66.43 | 2,200 |
Mar 10, 2025 | 68.50 | 68.50 | 67.69 | 67.69 | 67.69 | 6,700 |
Mar 7, 2025 | 65.69 | 67.58 | 65.69 | 67.58 | 67.58 | 5,500 |
Mar 6, 2025 | 64.12 | 65.77 | 64.12 | 65.77 | 65.77 | 3,300 |
Mar 5, 2025 | 64.38 | 64.94 | 64.28 | 64.75 | 64.75 | 5,100 |
Mar 4, 2025 | 65.17 | 65.17 | 64.38 | 64.96 | 64.96 | 2,900 |
Mar 3, 2025 | 66.98 | 67.00 | 65.88 | 65.88 | 65.88 | 1,400 |
Feb 28, 2025 | 66.63 | 66.94 | 66.27 | 66.91 | 66.91 | 2,900 |
Feb 27, 2025 | 66.75 | 67.00 | 66.72 | 66.74 | 66.74 | 2,200 |
Feb 26, 2025 | 66.94 | 66.94 | 66.11 | 66.30 | 66.30 | 4,600 |
Feb 25, 2025 | 65.82 | 67.10 | 65.82 | 66.91 | 66.91 | 10,500 |
Feb 24, 2025 | 66.39 | 66.57 | 66.11 | 66.42 | 66.42 | 5,400 |
Feb 21, 2025 | 66.39 | 66.61 | 66.21 | 66.53 | 66.53 | 14,100 |
Feb 20, 2025 | 66.43 | 66.43 | 65.96 | 66.37 | 66.37 | 6,400 |
Feb 19, 2025 | 65.90 | 67.11 | 65.90 | 67.11 | 67.11 | 4,300 |
Feb 18, 2025 | 65.50 | 66.05 | 65.40 | 66.05 | 66.05 | 2,900 |
Feb 14, 2025 | 64.80 | 65.77 | 64.80 | 65.46 | 65.46 | 7,900 |
Feb 13, 2025 | 65.00 | 65.00 | 64.89 | 64.95 | 64.95 | 2,000 |
Feb 12, 2025 | 65.54 | 65.55 | 65.00 | 65.08 | 65.08 | 1,300 |
Feb 11, 2025 | 65.66 | 65.97 | 65.66 | 65.88 | 65.88 | 5,000 |
Feb 10, 2025 | 65.24 | 65.68 | 65.24 | 65.68 | 65.68 | 11,200 |
Feb 7, 2025 | 64.89 | 65.31 | 64.89 | 65.06 | 65.06 | 7,200 |
Feb 6, 2025 | 65.88 | 65.89 | 64.69 | 65.00 | 65.00 | 7,100 |
Feb 5, 2025 | 66.44 | 66.44 | 65.70 | 65.87 | 65.87 | 4,200 |
Feb 4, 2025 | 66.75 | 66.98 | 66.75 | 66.98 | 66.98 | 800 |
Feb 3, 2025 | 67.63 | 68.37 | 67.59 | 68.13 | 68.13 | 4,600 |
Jan 31, 2025 | 68.79 | 68.79 | 68.29 | 68.29 | 68.29 | 3,900 |
Jan 30, 2025 | 68.86 | 69.48 | 68.51 | 69.18 | 69.18 | 3,000 |
Jan 29, 2025 | 68.55 | 68.94 | 68.55 | 68.87 | 68.87 | 1,700 |
Jan 28, 2025 | 68.25 | 68.66 | 68.16 | 68.16 | 68.16 | 3,200 |
Jan 27, 2025 | 67.77 | 68.82 | 67.77 | 68.71 | 68.71 | 20,000 |
Jan 24, 2025 | 67.68 | 67.80 | 67.60 | 67.77 | 67.77 | 8,500 |
Jan 23, 2025 | 67.54 | 68.33 | 67.44 | 68.32 | 68.32 | 8,700 |
Jan 22, 2025 | 67.95 | 67.95 | 67.30 | 67.30 | 67.30 | 5,700 |
Jan 21, 2025 | 67.30 | 67.41 | 67.12 | 67.37 | 67.37 | 5,100 |
Jan 20, 2025 | 66.93 | 67.29 | 66.53 | 66.86 | 66.86 | 6,200 |
Jan 17, 2025 | 66.82 | 67.62 | 66.82 | 67.54 | 67.54 | 2,500 |
Jan 16, 2025 | 66.30 | 66.51 | 66.23 | 66.51 | 66.51 | 3,100 |
Jan 15, 2025 | 66.11 | 66.38 | 66.05 | 66.05 | 66.05 | 3,300 |
Jan 14, 2025 | 65.98 | 65.98 | 65.46 | 65.93 | 65.93 | 3,700 |
Jan 13, 2025 | 64.28 | 65.91 | 64.28 | 65.79 | 65.79 | 9,800 |
Jan 10, 2025 | 63.56 | 64.19 | 63.45 | 64.17 | 64.17 | 2,200 |
Jan 9, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 100 |
Jan 8, 2025 | 63.57 | 63.84 | 63.45 | 63.84 | 63.84 | 2,600 |
Jan 7, 2025 | 64.82 | 64.82 | 63.84 | 63.84 | 63.84 | 24,600 |
Jan 6, 2025 | 64.50 | 65.27 | 64.50 | 64.74 | 64.74 | 1,800 |
Jan 3, 2025 | 64.72 | 65.00 | 64.66 | 64.95 | 64.95 | 1,600 |
Jan 2, 2025 | 65.03 | 65.03 | 64.54 | 64.54 | 64.54 | 1,700 |
Dec 31, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 300 |
Dec 30, 2024 | 0.423 Dividend | |||||
Dec 30, 2024 | 64.40 | 64.40 | 63.82 | 63.97 | 63.97 | 5,500 |
Dec 27, 2024 | 65.49 | 65.49 | 64.98 | 65.11 | 64.69 | 1,700 |
Dec 24, 2024 | 64.89 | 64.89 | 64.88 | 64.88 | 64.46 | 300 |
Dec 23, 2024 | 65.12 | 65.21 | 64.89 | 65.21 | 64.79 | 2,900 |
Dec 20, 2024 | 65.25 | 65.70 | 65.20 | 65.34 | 64.92 | 2,300 |
Dec 19, 2024 | 65.22 | 65.22 | 64.82 | 65.05 | 64.63 | 4,000 |
Dec 18, 2024 | 67.05 | 67.05 | 65.83 | 65.84 | 65.41 | 3,300 |
Dec 17, 2024 | 66.99 | 67.45 | 66.99 | 67.28 | 66.84 | 4,000 |
Dec 16, 2024 | 67.73 | 68.13 | 67.37 | 67.37 | 66.93 | 3,700 |
Dec 13, 2024 | 67.82 | 68.12 | 67.72 | 67.89 | 67.45 | 7,800 |
Dec 12, 2024 | 68.23 | 68.23 | 68.06 | 68.13 | 67.69 | 2,700 |
Dec 11, 2024 | 67.89 | 68.59 | 67.89 | 68.44 | 68.00 | 21,800 |
Dec 10, 2024 | 67.26 | 68.29 | 67.23 | 67.89 | 67.45 | 5,500 |
Dec 9, 2024 | 67.78 | 68.48 | 67.78 | 68.24 | 67.80 | 3,900 |
Dec 6, 2024 | 67.87 | 68.15 | 67.58 | 67.63 | 67.19 | 2,400 |
Dec 5, 2024 | 68.35 | 68.35 | 67.82 | 67.82 | 67.38 | 1,800 |
Dec 4, 2024 | 68.78 | 68.78 | 68.45 | 68.52 | 68.07 | 4,300 |
Dec 3, 2024 | 69.25 | 69.29 | 69.02 | 69.26 | 68.81 | 6,000 |
Dec 2, 2024 | 68.77 | 69.27 | 68.36 | 69.25 | 68.80 | 3,400 |
Nov 29, 2024 | 68.16 | 68.77 | 68.16 | 68.47 | 68.03 | 2,100 |
Nov 28, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 67.91 | 100 |
Nov 27, 2024 | 68.26 | 69.00 | 68.26 | 68.36 | 67.92 | 4,600 |
Nov 26, 2024 | 68.47 | 68.52 | 68.35 | 68.44 | 68.00 | 4,700 |
Nov 25, 2024 | 67.45 | 68.80 | 67.45 | 68.67 | 68.22 | 5,900 |
Nov 22, 2024 | 66.71 | 67.58 | 66.71 | 67.39 | 66.95 | 6,600 |
Nov 21, 2024 | 65.97 | 67.10 | 65.97 | 66.92 | 66.49 | 8,100 |
Nov 20, 2024 | 65.88 | 65.88 | 65.26 | 65.52 | 65.09 | 5,200 |
Nov 19, 2024 | 65.26 | 65.42 | 65.19 | 65.19 | 64.77 | 1,900 |
Nov 18, 2024 | 65.63 | 65.89 | 65.42 | 65.59 | 65.16 | 21,700 |
Nov 15, 2024 | 65.82 | 65.82 | 65.52 | 65.64 | 65.21 | 4,500 |
Nov 14, 2024 | 65.11 | 65.56 | 65.11 | 65.50 | 65.07 | 37,200 |
Nov 13, 2024 | 65.22 | 65.34 | 65.08 | 65.09 | 64.67 | 3,600 |
Nov 12, 2024 | 65.57 | 65.75 | 65.16 | 65.22 | 64.80 | 2,300 |
Nov 11, 2024 | 65.55 | 66.08 | 65.55 | 65.70 | 65.27 | 2,400 |
Nov 8, 2024 | 65.45 | 65.53 | 65.45 | 65.47 | 65.04 | 1,400 |
Nov 7, 2024 | 65.95 | 65.95 | 65.61 | 65.73 | 65.30 | 7,700 |
Nov 6, 2024 | 66.50 | 66.72 | 66.26 | 66.71 | 66.28 | 19,700 |
Nov 5, 2024 | 64.03 | 65.38 | 64.03 | 65.38 | 64.96 | 14,200 |
Nov 4, 2024 | 64.75 | 65.00 | 64.68 | 64.75 | 64.33 | 6,500 |
Nov 1, 2024 | 64.78 | 64.78 | 64.26 | 64.29 | 63.87 | 23,200 |
Oct 31, 2024 | 63.98 | 64.39 | 63.93 | 63.94 | 63.52 | 23,000 |
Oct 30, 2024 | 64.11 | 64.65 | 64.09 | 64.09 | 63.67 | 14,400 |
Oct 29, 2024 | 64.25 | 64.71 | 64.23 | 64.25 | 63.83 | 3,700 |
Oct 28, 2024 | 64.16 | 64.78 | 64.16 | 64.70 | 64.28 | 5,400 |
Oct 25, 2024 | 64.48 | 64.48 | 64.08 | 64.12 | 63.70 | 3,600 |
Oct 24, 2024 | 63.76 | 64.10 | 63.75 | 64.10 | 63.68 | 1,700 |
Oct 23, 2024 | 64.04 | 64.10 | 63.90 | 64.04 | 63.62 | 2,900 |
Oct 22, 2024 | 63.32 | 63.72 | 63.32 | 63.72 | 63.31 | 4,600 |
Oct 21, 2024 | 64.41 | 64.41 | 63.76 | 63.77 | 63.36 | 4,300 |
Oct 18, 2024 | 64.35 | 64.41 | 64.13 | 64.27 | 63.85 | 2,200 |
Oct 17, 2024 | 64.94 | 64.94 | 64.38 | 64.67 | 64.25 | 3,100 |
Oct 16, 2024 | 64.04 | 64.90 | 64.04 | 64.63 | 64.21 | 7,900 |
Oct 15, 2024 | 64.49 | 64.80 | 64.06 | 64.06 | 63.64 | 4,300 |
Oct 11, 2024 | 63.71 | 64.42 | 63.71 | 64.42 | 64.00 | 32,800 |
Oct 10, 2024 | 63.53 | 63.73 | 63.53 | 63.70 | 63.29 | 1,700 |
Oct 9, 2024 | 63.46 | 63.79 | 63.46 | 63.53 | 63.12 | 12,400 |
Oct 8, 2024 | 62.94 | 63.42 | 62.93 | 63.33 | 62.92 | 2,700 |
Oct 7, 2024 | 63.41 | 63.60 | 63.20 | 63.43 | 63.02 | 2,900 |
Oct 4, 2024 | 63.26 | 63.46 | 63.26 | 63.39 | 62.98 | 2,100 |
Oct 3, 2024 | 63.22 | 63.22 | 62.75 | 62.75 | 62.34 | 700 |
Oct 2, 2024 | 63.84 | 64.14 | 63.49 | 63.49 | 63.08 | 2,000 |
Oct 1, 2024 | 63.30 | 63.88 | 63.30 | 63.70 | 63.29 | 10,800 |
Sep 30, 2024 | 63.74 | 63.74 | 63.26 | 63.55 | 63.14 | 2,600 |
Sep 27, 2024 | 63.00 | 63.80 | 63.00 | 63.45 | 63.04 | 7,200 |
Sep 26, 2024 | 62.35 | 62.75 | 62.35 | 62.71 | 62.30 | 2,300 |
Sep 25, 2024 | 62.59 | 62.59 | 61.65 | 61.65 | 61.25 | 1,900 |
Sep 24, 2024 | 62.78 | 62.79 | 62.40 | 62.41 | 62.00 | 7,300 |
Sep 23, 2024 | 62.09 | 62.39 | 62.09 | 62.36 | 61.95 | 5,000 |
Sep 20, 2024 | 62.80 | 62.80 | 62.43 | 62.44 | 62.03 | 1,700 |
Sep 19, 2024 | 63.05 | 63.55 | 63.05 | 63.42 | 63.01 | 5,500 |
Sep 18, 2024 | 62.35 | 62.91 | 62.35 | 62.91 | 62.50 | 1,500 |
Sep 17, 2024 | 62.45 | 62.65 | 62.25 | 62.29 | 61.89 | 6,100 |
Sep 16, 2024 | 61.66 | 62.05 | 61.66 | 61.97 | 61.57 | 2,100 |
Sep 13, 2024 | 61.76 | 61.96 | 61.76 | 61.96 | 61.56 | 2,800 |
Sep 12, 2024 | 60.83 | 61.08 | 60.80 | 61.03 | 60.63 | 2,500 |
Sep 11, 2024 | 59.92 | 60.70 | 59.92 | 60.65 | 60.26 | 3,200 |
Sep 10, 2024 | 61.11 | 61.25 | 60.65 | 60.79 | 60.40 | 2,300 |
Sep 9, 2024 | 61.52 | 61.52 | 61.28 | 61.28 | 60.88 | 2,000 |
Sep 6, 2024 | 61.75 | 61.75 | 61.10 | 61.10 | 60.70 | 1,000 |
Sep 5, 2024 | 61.91 | 61.91 | 61.34 | 61.34 | 60.94 | 1,900 |
Sep 4, 2024 | 61.61 | 62.10 | 61.61 | 61.96 | 61.56 | 3,300 |
Sep 3, 2024 | 62.43 | 62.43 | 61.58 | 61.71 | 61.31 | 1,300 |
Aug 30, 2024 | 62.26 | 62.50 | 62.24 | 62.46 | 62.05 | 1,100 |
Aug 29, 2024 | 62.10 | 62.50 | 62.10 | 62.27 | 61.87 | 2,300 |
Aug 28, 2024 | 61.60 | 61.89 | 61.55 | 61.89 | 61.49 | 1,200 |
Aug 27, 2024 | 61.58 | 61.70 | 61.43 | 61.54 | 61.14 | 1,600 |
Aug 26, 2024 | 61.97 | 62.25 | 61.86 | 62.03 | 61.63 | 4,100 |
Aug 23, 2024 | 61.30 | 61.59 | 61.30 | 61.55 | 61.15 | 1,600 |
Aug 22, 2024 | 60.96 | 61.09 | 60.96 | 61.08 | 60.68 | 3,600 |
Aug 21, 2024 | 60.80 | 61.27 | 60.80 | 61.27 | 60.87 | 800 |
Aug 20, 2024 | 61.16 | 61.16 | 60.73 | 60.90 | 60.50 | 800 |
Aug 19, 2024 | 61.07 | 61.41 | 61.07 | 61.23 | 60.83 | 2,000 |
Aug 16, 2024 | 61.52 | 61.52 | 60.94 | 61.00 | 60.60 | 2,300 |
Aug 15, 2024 | 61.08 | 61.30 | 60.95 | 60.95 | 60.55 | 3,300 |
Aug 14, 2024 | 59.80 | 60.20 | 59.80 | 60.20 | 59.81 | 1,000 |
Aug 13, 2024 | 59.73 | 59.90 | 59.73 | 59.90 | 59.51 | 600 |
Aug 12, 2024 | 59.35 | 59.76 | 59.35 | 59.76 | 59.37 | 1,000 |
Aug 9, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.10 | 600 |
Aug 8, 2024 | 59.77 | 59.91 | 59.71 | 59.81 | 59.42 | 2,400 |
Aug 7, 2024 | 59.38 | 60.06 | 59.38 | 59.48 | 59.09 | 900 |
Aug 6, 2024 | 60.46 | 60.46 | 59.36 | 59.36 | 58.97 | 6,200 |
Aug 2, 2024 | 60.22 | 60.58 | 60.22 | 60.58 | 60.19 | 3,000 |
Aug 1, 2024 | 63.29 | 63.29 | 61.83 | 61.85 | 61.45 | 2,700 |
Jul 31, 2024 | 62.96 | 63.89 | 62.91 | 63.29 | 62.88 | 1,800 |
Jul 30, 2024 | 63.64 | 63.72 | 63.53 | 63.72 | 63.31 | 700 |
Jul 29, 2024 | 63.88 | 63.88 | 63.46 | 63.64 | 63.23 | 3,700 |
Jul 26, 2024 | 64.10 | 64.25 | 63.97 | 64.25 | 63.83 | 2,900 |
Jul 25, 2024 | 61.98 | 63.75 | 61.98 | 63.45 | 63.04 | 2,000 |
Jul 24, 2024 | 62.50 | 62.53 | 62.05 | 62.05 | 61.65 | 4,000 |
Jul 23, 2024 | 62.91 | 62.91 | 62.48 | 62.49 | 62.08 | 2,000 |
Jul 22, 2024 | 63.11 | 63.11 | 62.13 | 62.94 | 62.53 | 4,700 |
Jul 19, 2024 | 62.46 | 62.58 | 62.39 | 62.58 | 62.17 | 16,400 |
Jul 18, 2024 | 63.10 | 63.80 | 62.90 | 62.99 | 62.58 | 4,500 |
Jul 17, 2024 | 62.70 | 63.69 | 62.70 | 63.46 | 63.05 | 6,900 |
Jul 16, 2024 | 61.01 | 62.62 | 61.01 | 62.62 | 62.21 | 10,600 |
Jul 15, 2024 | 60.57 | 61.16 | 60.54 | 61.01 | 60.61 | 3,100 |
Jul 12, 2024 | 60.34 | 60.80 | 60.34 | 60.80 | 60.40 | 1,900 |
Jul 11, 2024 | 59.23 | 60.08 | 59.08 | 60.08 | 59.69 | 4,800 |
Jul 10, 2024 | 58.57 | 58.67 | 58.45 | 58.67 | 58.29 | 1,700 |
Jul 9, 2024 | 58.58 | 58.59 | 58.45 | 58.45 | 58.07 | 600 |
Jul 8, 2024 | 58.93 | 59.21 | 58.93 | 59.13 | 58.75 | 2,200 |
Jul 5, 2024 | 59.20 | 59.21 | 58.79 | 58.91 | 58.53 | 3,400 |
Jul 4, 2024 | 59.34 | 59.57 | 59.33 | 59.35 | 58.96 | 1,600 |
Jul 3, 2024 | 59.76 | 59.76 | 59.44 | 59.49 | 59.10 | 2,800 |
Jul 2, 2024 | 59.20 | 59.80 | 59.20 | 59.78 | 59.39 | 3,000 |
Jun 28, 2024 | 60.64 | 60.80 | 60.23 | 60.41 | 60.02 | 8,900 |
Jun 27, 2024 | 60.39 | 60.61 | 60.39 | 60.56 | 60.17 | 5,400 |
Jun 26, 2024 | 59.77 | 60.41 | 59.77 | 60.41 | 60.02 | 1,000 |
Jun 25, 2024 | 0.498 Dividend | |||||
Jun 25, 2024 | 60.24 | 60.24 | 59.69 | 59.84 | 59.45 | 3,600 |
Jun 24, 2024 | 60.32 | 61.40 | 60.32 | 61.29 | 60.40 | 3,900 |
Jun 21, 2024 | 60.53 | 60.67 | 60.49 | 60.65 | 59.77 | 21,600 |
Jun 20, 2024 | 60.30 | 60.80 | 60.29 | 60.45 | 59.57 | 35,400 |
Jun 19, 2024 | 60.42 | 60.75 | 60.42 | 60.47 | 59.59 | 4,000 |
Jun 18, 2024 | 60.61 | 60.89 | 60.45 | 60.59 | 59.71 | 5,300 |
Jun 17, 2024 | 59.69 | 60.77 | 59.69 | 60.64 | 59.76 | 7,300 |
Jun 14, 2024 | 60.37 | 60.37 | 60.09 | 60.19 | 59.31 | 3,200 |
Jun 13, 2024 | 60.57 | 60.85 | 60.49 | 60.74 | 59.86 | 8,100 |
Jun 12, 2024 | 61.31 | 61.31 | 60.93 | 60.93 | 60.04 | 1,700 |
Jun 11, 2024 | 60.66 | 60.95 | 60.44 | 60.91 | 60.02 | 1,600 |
Jun 10, 2024 | 61.46 | 61.46 | 60.93 | 61.31 | 60.42 | 1,700 |
Jun 7, 2024 | 61.32 | 61.55 | 61.30 | 61.46 | 60.56 | 9,300 |
Jun 6, 2024 | 61.29 | 61.63 | 61.01 | 61.55 | 60.65 | 4,100 |
Jun 5, 2024 | 61.76 | 61.76 | 61.10 | 61.34 | 60.45 | 3,300 |
Jun 4, 2024 | 62.10 | 62.10 | 61.59 | 61.59 | 60.69 | 3,200 |
Jun 3, 2024 | 62.79 | 62.79 | 61.83 | 62.11 | 61.21 | 3,100 |
May 31, 2024 | 62.28 | 62.83 | 62.28 | 62.83 | 61.91 | 3,300 |
May 30, 2024 | 62.10 | 62.19 | 62.03 | 62.09 | 61.19 | 2,200 |
May 29, 2024 | 61.83 | 62.06 | 61.83 | 62.01 | 61.11 | 2,800 |
May 28, 2024 | 62.43 | 62.65 | 62.33 | 62.44 | 61.53 | 6,000 |
May 27, 2024 | 62.50 | 62.76 | 62.48 | 62.76 | 61.85 | 1,700 |
May 24, 2024 | 63.07 | 63.07 | 62.39 | 62.57 | 61.66 | 2,300 |
May 23, 2024 | 63.75 | 63.75 | 62.86 | 62.86 | 61.94 | 2,500 |
May 22, 2024 | 63.12 | 63.70 | 63.12 | 63.59 | 62.66 | 13,800 |
May 21, 2024 | 63.43 | 63.66 | 63.15 | 63.45 | 62.53 | 4,900 |
May 17, 2024 | 63.43 | 63.53 | 63.43 | 63.53 | 62.60 | 500 |
May 16, 2024 | 63.50 | 63.63 | 63.49 | 63.59 | 62.66 | 3,800 |
May 15, 2024 | 63.97 | 63.98 | 63.58 | 63.69 | 62.76 | 3,800 |
May 14, 2024 | 63.98 | 64.24 | 63.81 | 63.81 | 62.88 | 1,200 |
May 13, 2024 | 64.17 | 64.61 | 63.98 | 63.98 | 63.05 | 2,100 |
May 10, 2024 | 63.81 | 64.04 | 63.81 | 64.04 | 63.11 | 1,900 |
May 9, 2024 | 63.60 | 64.09 | 63.60 | 63.74 | 62.81 | 2,600 |
May 8, 2024 | 63.25 | 63.61 | 63.25 | 63.42 | 62.50 | 4,900 |
May 7, 2024 | 63.02 | 63.83 | 63.02 | 63.67 | 62.74 | 3,000 |
May 6, 2024 | 62.91 | 63.12 | 62.91 | 63.02 | 62.10 | 1,800 |
May 3, 2024 | 63.46 | 63.46 | 62.78 | 63.15 | 62.23 | 1,700 |
May 2, 2024 | 63.83 | 63.83 | 63.11 | 63.11 | 62.19 | 1,600 |
May 1, 2024 | 63.17 | 63.52 | 63.17 | 63.35 | 62.43 | 1,400 |
Apr 30, 2024 | 64.37 | 64.37 | 63.62 | 63.62 | 62.69 | 11,600 |
Apr 29, 2024 | 63.51 | 64.46 | 63.51 | 64.33 | 63.39 | 10,800 |
Apr 26, 2024 | 63.69 | 63.79 | 63.69 | 63.79 | 62.86 | 3,200 |
Apr 25, 2024 | 63.34 | 63.61 | 63.28 | 63.61 | 62.68 | 700 |
Apr 24, 2024 | 64.36 | 64.36 | 63.61 | 64.16 | 63.23 | 2,200 |
Apr 23, 2024 | 64.12 | 64.47 | 64.12 | 64.44 | 63.50 | 1,400 |
Apr 22, 2024 | 64.25 | 64.58 | 64.25 | 64.30 | 63.36 | 1,600 |
Apr 19, 2024 | 63.67 | 64.57 | 63.66 | 64.51 | 63.57 | 1,500 |
Apr 18, 2024 | 63.65 | 64.15 | 63.65 | 63.94 | 63.01 | 2,700 |
Apr 17, 2024 | 63.79 | 63.93 | 63.46 | 63.57 | 62.64 | 1,400 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%