Toronto - Delayed Quote CAD
iShares ESG Equity ETF Portfolio (GEQT.TO)
59.73
+0.14
+(0.23%)
At close: April 17 at 3:46:48 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 | 59.75 | 59.75 | 59.71 | 59.73 | 59.73 | 800 |
Apr 16, 2025 | 60.44 | 60.44 | 59.59 | 59.59 | 59.59 | 1,300 |
Apr 15, 2025 | 60.65 | 60.79 | 60.65 | 60.79 | 60.79 | 600 |
Apr 14, 2025 | 61.43 | 61.43 | 59.89 | 60.16 | 60.16 | 2,600 |
Apr 11, 2025 | 59.07 | 59.31 | 58.34 | 59.31 | 59.31 | 1,000 |
Apr 10, 2025 | 59.32 | 60.05 | 59.15 | 59.15 | 59.15 | 6,000 |
Apr 9, 2025 | 56.06 | 59.90 | 56.06 | 59.90 | 59.90 | 1,400 |
Apr 8, 2025 | 58.70 | 58.70 | 56.25 | 56.25 | 56.25 | 9,300 |
Apr 7, 2025 | 56.04 | 58.00 | 55.59 | 56.96 | 56.96 | 3,000 |
Apr 4, 2025 | 59.76 | 59.76 | 57.56 | 57.56 | 57.56 | 3,800 |
Apr 3, 2025 | 61.62 | 61.62 | 60.53 | 60.53 | 60.53 | 6,700 |
Apr 2, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
Apr 1, 2025 | 63.09 | 63.12 | 62.93 | 63.05 | 63.05 | 3,500 |
Mar 31, 2025 | 62.40 | 63.15 | 62.00 | 63.05 | 63.05 | 3,600 |
Mar 28, 2025 | 63.82 | 63.82 | 62.88 | 62.88 | 62.88 | 2,800 |
Mar 27, 2025 | 63.81 | 64.06 | 63.81 | 63.87 | 63.87 | 1,400 |
Mar 26, 2025 | 0.166 Dividend | |||||
Mar 26, 2025 | 64.92 | 64.92 | 63.92 | 63.92 | 63.92 | 800 |
Mar 25, 2025 | 65.33 | 65.33 | 65.00 | 65.00 | 64.83 | 1,400 |
Mar 24, 2025 | 64.83 | 65.03 | 64.83 | 65.02 | 64.85 | 1,400 |
Mar 21, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 63.98 | 300 |
Mar 20, 2025 | 64.42 | 64.42 | 64.40 | 64.40 | 64.24 | 500 |
Mar 19, 2025 | 63.99 | 64.58 | 63.99 | 64.58 | 64.42 | 600 |
Mar 18, 2025 | 64.34 | 64.34 | 63.90 | 63.99 | 63.83 | 5,200 |
Mar 17, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.01 | 1,200 |
Mar 14, 2025 | 63.85 | 63.98 | 63.85 | 63.98 | 63.82 | 200 |
Mar 13, 2025 | 63.00 | 63.21 | 62.63 | 63.02 | 62.86 | 4,400 |
Mar 12, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.38 | 800 |
Mar 11, 2025 | 63.50 | 63.54 | 63.50 | 63.54 | 63.38 | 500 |
Mar 10, 2025 | 65.10 | 65.10 | 63.56 | 63.56 | 63.40 | 1,300 |
Mar 7, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.64 | 600 |
Mar 6, 2025 | 64.81 | 64.81 | 64.00 | 64.00 | 63.84 | 1,900 |
Mar 5, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.54 | 800 |
Mar 4, 2025 | 65.06 | 65.06 | 64.30 | 64.85 | 64.68 | 1,800 |
Mar 3, 2025 | 66.75 | 66.75 | 65.36 | 65.36 | 65.19 | 2,000 |
Feb 28, 2025 | 65.72 | 65.98 | 65.60 | 65.98 | 65.81 | 2,400 |
Feb 27, 2025 | 66.43 | 66.56 | 65.90 | 65.90 | 65.73 | 1,300 |
Feb 26, 2025 | 66.27 | 66.83 | 66.27 | 66.54 | 66.37 | 2,300 |
Feb 25, 2025 | 66.01 | 66.01 | 65.65 | 65.92 | 65.75 | 2,500 |
Feb 24, 2025 | 66.34 | 66.34 | 65.92 | 66.01 | 65.84 | 3,200 |
Feb 21, 2025 | 67.31 | 67.31 | 66.08 | 66.08 | 65.91 | 3,200 |
Feb 20, 2025 | 67.20 | 67.20 | 66.70 | 66.70 | 66.53 | 800 |
Feb 19, 2025 | 67.41 | 67.41 | 66.90 | 67.35 | 67.18 | 1,400 |
Feb 18, 2025 | 67.00 | 67.22 | 67.00 | 67.22 | 67.05 | 1,700 |
Feb 14, 2025 | 66.80 | 66.90 | 66.80 | 66.90 | 66.73 | 400 |
Feb 13, 2025 | 66.60 | 66.94 | 66.60 | 66.94 | 66.77 | 1,500 |
Feb 12, 2025 | 66.57 | 66.57 | 66.49 | 66.50 | 66.33 | 2,300 |
Feb 11, 2025 | 66.95 | 66.96 | 66.63 | 66.84 | 66.67 | 4,900 |
Feb 10, 2025 | 67.00 | 67.00 | 66.95 | 66.95 | 66.78 | 1,000 |
Feb 7, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.19 | 500 |
Feb 6, 2025 | 66.70 | 66.71 | 66.70 | 66.71 | 66.54 | 1,700 |
Feb 5, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.30 | 300 |
Feb 4, 2025 | 65.79 | 65.80 | 65.63 | 65.63 | 65.46 | 900 |
Feb 3, 2025 | 65.77 | 66.28 | 65.66 | 66.16 | 65.99 | 4,000 |
Jan 31, 2025 | 67.40 | 67.48 | 66.66 | 66.66 | 66.49 | 1,900 |
Jan 30, 2025 | 66.50 | 67.10 | 66.50 | 67.10 | 66.93 | 1,700 |
Jan 29, 2025 | 66.32 | 66.50 | 66.00 | 66.11 | 65.94 | 1,900 |
Jan 28, 2025 | 66.08 | 66.34 | 65.71 | 66.34 | 66.17 | 2,200 |
Jan 27, 2025 | 65.87 | 65.87 | 65.37 | 65.59 | 65.42 | 5,700 |
Jan 24, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 66.93 | - |
Jan 23, 2025 | 67.06 | 67.10 | 67.06 | 67.10 | 66.93 | 1,000 |
Jan 22, 2025 | 67.00 | 67.01 | 66.96 | 67.01 | 66.84 | 1,000 |
Jan 21, 2025 | 66.10 | 66.47 | 66.10 | 66.47 | 66.30 | 1,700 |
Jan 20, 2025 | 65.90 | 66.02 | 65.19 | 65.97 | 65.80 | 8,100 |
Jan 17, 2025 | 66.11 | 66.11 | 65.90 | 65.90 | 65.73 | 900 |
Jan 16, 2025 | 64.91 | 65.23 | 64.91 | 65.22 | 65.05 | 4,000 |
Jan 15, 2025 | 64.40 | 64.79 | 64.40 | 64.77 | 64.60 | 1,300 |
Jan 14, 2025 | 63.88 | 63.88 | 63.74 | 63.74 | 63.58 | 1,500 |
Jan 13, 2025 | 63.46 | 63.50 | 63.46 | 63.50 | 63.34 | 1,200 |
Jan 10, 2025 | 64.73 | 64.73 | 64.04 | 64.09 | 63.93 | 1,900 |
Jan 9, 2025 | 65.12 | 65.12 | 64.88 | 64.88 | 64.71 | 1,400 |
Jan 8, 2025 | 65.00 | 65.00 | 64.81 | 64.88 | 64.71 | 2,800 |
Jan 7, 2025 | 65.81 | 65.81 | 64.67 | 64.70 | 64.53 | 5,900 |
Jan 6, 2025 | 65.78 | 65.95 | 65.35 | 65.35 | 65.18 | 3,400 |
Jan 3, 2025 | 65.08 | 65.43 | 65.08 | 65.43 | 65.26 | 1,100 |
Jan 2, 2025 | 64.59 | 64.80 | 64.40 | 64.52 | 64.36 | 1,900 |
Dec 31, 2024 | 64.50 | 64.50 | 64.33 | 64.43 | 64.27 | 1,000 |
Dec 30, 2024 | 0.22 Dividend | |||||
Dec 30, 2024 | 64.83 | 64.83 | 64.44 | 64.44 | 64.28 | 9,400 |
Dec 30, 2024 | 982:1000 Stock Splits | |||||
Dec 27, 2024 | 66.73 | 66.73 | 66.49 | 66.49 | 66.10 | 1,375 |
Dec 24, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.34 | 196 |
Dec 23, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.62 | 393 |
Dec 20, 2024 | 65.68 | 65.97 | 65.68 | 65.97 | 65.58 | 786 |
Dec 19, 2024 | 65.90 | 65.90 | 65.58 | 65.58 | 65.20 | 884 |
Dec 18, 2024 | 67.12 | 67.12 | 65.89 | 65.89 | 65.50 | 3,339 |
Dec 17, 2024 | 67.34 | 67.34 | 67.21 | 67.32 | 66.93 | 2,160 |
Dec 16, 2024 | 67.77 | 67.77 | 67.47 | 67.47 | 67.08 | 1,178 |
Dec 13, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.30 | 393 |
Dec 12, 2024 | 67.72 | 67.72 | 67.41 | 67.41 | 67.02 | 982 |
Dec 11, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.37 | 589 |
Dec 10, 2024 | 67.86 | 67.86 | 67.57 | 67.57 | 67.17 | 982 |
Dec 9, 2024 | 68.18 | 68.18 | 67.74 | 67.74 | 67.34 | 3,732 |
Dec 6, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.78 | 196 |
Dec 5, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.38 | - |
Dec 4, 2024 | 67.33 | 67.74 | 67.33 | 67.74 | 67.34 | 7,660 |
Dec 3, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.81 | - |
Dec 2, 2024 | 67.32 | 67.32 | 67.20 | 67.20 | 66.81 | 393 |
Nov 29, 2024 | 66.98 | 67.07 | 66.98 | 67.07 | 66.67 | 982 |
Nov 28, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.31 | 196 |
Nov 27, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.06 | 98 |
Nov 26, 2024 | 66.70 | 66.70 | 66.58 | 66.70 | 66.31 | 687 |
Nov 25, 2024 | 66.23 | 66.48 | 66.23 | 66.45 | 66.06 | 1,375 |
Nov 22, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 65.66 | - |
Nov 21, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.71 | 393 |
Nov 20, 2024 | 66.38 | 66.38 | 65.13 | 65.23 | 64.85 | 1,964 |
Nov 19, 2024 | 65.13 | 65.39 | 64.85 | 65.39 | 65.00 | 1,080 |
Nov 18, 2024 | 65.48 | 65.48 | 65.36 | 65.36 | 64.97 | 1,277 |
Nov 15, 2024 | 65.92 | 65.92 | 65.42 | 65.42 | 65.03 | 982 |
Nov 14, 2024 | 66.21 | 66.21 | 66.02 | 66.02 | 65.63 | 1,669 |
Nov 13, 2024 | 66.09 | 66.14 | 66.09 | 66.14 | 65.75 | 1,964 |
Nov 12, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.70 | 687 |
Nov 11, 2024 | 66.19 | 66.19 | 66.09 | 66.09 | 65.70 | 1,669 |
Nov 8, 2024 | 66.01 | 66.03 | 65.87 | 66.03 | 65.64 | 1,178 |
Nov 7, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.50 | 393 |
Nov 6, 2024 | 65.75 | 65.75 | 65.47 | 65.47 | 65.09 | 1,277 |
Nov 5, 2024 | 64.24 | 64.35 | 64.24 | 64.35 | 63.97 | 2,357 |
Nov 4, 2024 | 64.05 | 64.05 | 63.91 | 63.92 | 63.55 | 884 |
Nov 1, 2024 | 64.08 | 64.10 | 64.08 | 64.10 | 63.73 | 491 |
Oct 31, 2024 | 64.45 | 64.45 | 63.50 | 63.66 | 63.28 | 1,375 |
Oct 30, 2024 | 64.82 | 64.82 | 64.55 | 64.61 | 64.23 | 6,481 |
Oct 29, 2024 | 64.76 | 64.79 | 64.65 | 64.79 | 64.41 | 687 |
Oct 28, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.62 | 393 |
Oct 25, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.35 | 196 |
Oct 24, 2024 | 64.56 | 64.56 | 64.26 | 64.36 | 63.98 | 2,062 |
Oct 23, 2024 | 64.63 | 64.63 | 63.90 | 63.90 | 63.53 | 491 |
Oct 22, 2024 | 64.78 | 64.78 | 64.71 | 64.71 | 64.34 | 491 |
Oct 21, 2024 | 65.20 | 65.20 | 64.88 | 64.88 | 64.50 | 393 |
Oct 18, 2024 | 65.18 | 65.18 | 65.11 | 65.11 | 64.73 | 295 |
Oct 17, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.09 | - |
Oct 16, 2024 | 64.36 | 64.50 | 64.36 | 64.50 | 64.12 | 1,277 |
Oct 15, 2024 | 64.99 | 64.99 | 64.35 | 64.35 | 63.97 | 687 |
Oct 11, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.58 | - |
Oct 10, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.57 | - |
Oct 9, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 62.96 | - |
Oct 8, 2024 | 63.34 | 63.34 | 63.33 | 63.33 | 62.96 | 491 |
Oct 7, 2024 | 62.69 | 62.69 | 62.68 | 62.68 | 62.31 | 295 |
Oct 4, 2024 | 63.01 | 63.01 | 62.85 | 62.85 | 62.48 | 687 |
Oct 3, 2024 | 62.46 | 62.46 | 62.13 | 62.13 | 61.76 | 4,321 |
Oct 2, 2024 | 62.27 | 62.32 | 62.27 | 62.32 | 61.96 | 982 |
Oct 1, 2024 | 62.12 | 62.34 | 62.07 | 62.21 | 61.85 | 1,473 |
Sep 30, 2024 | 63.13 | 63.13 | 62.64 | 62.68 | 62.31 | 1,080 |
Sep 27, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.73 | 196 |
Sep 26, 2024 | 62.75 | 63.10 | 62.75 | 63.10 | 62.73 | 1,178 |
Sep 25, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.15 | 196 |
Sep 24, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.75 | 196 |
Sep 23, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.10 | - |
Sep 20, 2024 | 62.83 | 62.83 | 62.39 | 62.46 | 62.10 | 884 |
Sep 19, 2024 | 62.88 | 62.88 | 62.66 | 62.66 | 62.29 | 786 |
Sep 18, 2024 | 61.81 | 62.00 | 61.81 | 62.00 | 61.63 | 884 |
Sep 17, 2024 | 62.18 | 62.38 | 61.91 | 61.91 | 61.55 | 2,357 |
Sep 16, 2024 | 62.10 | 62.12 | 61.97 | 62.12 | 61.75 | 5,008 |
Sep 13, 2024 | 61.91 | 61.96 | 61.91 | 61.96 | 61.59 | 3,535 |
Sep 12, 2024 | 61.61 | 61.61 | 61.54 | 61.54 | 61.18 | 1,178 |
Sep 11, 2024 | 60.45 | 60.85 | 59.55 | 60.84 | 60.48 | 786 |
Sep 10, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 59.77 | 98 |
Sep 9, 2024 | 59.22 | 59.94 | 59.22 | 59.83 | 59.48 | 1,178 |
Sep 6, 2024 | 59.78 | 59.78 | 59.03 | 59.03 | 58.68 | 2,750 |
Sep 5, 2024 | 60.15 | 60.15 | 59.75 | 59.78 | 59.43 | 3,241 |
Sep 4, 2024 | 60.09 | 60.09 | 59.98 | 60.01 | 59.66 | 1,375 |
Sep 3, 2024 | 61.49 | 61.49 | 60.08 | 60.08 | 59.73 | 1,768 |
Aug 30, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.55 | - |
Aug 29, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.03 | 98 |
Aug 28, 2024 | 61.10 | 61.24 | 61.03 | 61.03 | 60.67 | 589 |
Aug 27, 2024 | 61.28 | 61.28 | 61.10 | 61.10 | 60.74 | 1,571 |
Aug 26, 2024 | 61.51 | 61.51 | 61.18 | 61.18 | 60.82 | 1,866 |
Aug 23, 2024 | 61.25 | 61.60 | 61.25 | 61.41 | 61.05 | 491 |
Aug 22, 2024 | 61.57 | 61.57 | 61.03 | 61.03 | 60.67 | 1,375 |
Aug 21, 2024 | 61.28 | 61.44 | 61.16 | 61.36 | 61.01 | 687 |
Aug 20, 2024 | 61.43 | 61.43 | 61.10 | 61.20 | 60.84 | 884 |
Aug 19, 2024 | 61.05 | 61.35 | 61.05 | 61.35 | 61.00 | 982 |
Aug 16, 2024 | 60.87 | 60.90 | 60.87 | 60.88 | 60.52 | 1,277 |
Aug 15, 2024 | 60.47 | 60.79 | 60.31 | 60.76 | 60.41 | 786 |
Aug 14, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.00 | - |
Aug 13, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 57.92 | - |
Aug 12, 2024 | 58.15 | 58.41 | 58.15 | 58.33 | 57.99 | 982 |
Aug 9, 2024 | 58.26 | 58.32 | 58.22 | 58.24 | 57.90 | 5,106 |
Aug 8, 2024 | 58.04 | 58.04 | 57.92 | 57.92 | 57.58 | 884 |
Aug 7, 2024 | 57.69 | 57.81 | 56.95 | 56.95 | 56.61 | 687 |
Aug 6, 2024 | 57.93 | 57.93 | 57.22 | 57.48 | 57.15 | 3,142 |
Aug 2, 2024 | 59.71 | 59.71 | 58.04 | 58.26 | 57.92 | 2,062 |
Aug 1, 2024 | 60.58 | 60.86 | 60.58 | 60.86 | 60.50 | 491 |
Jul 31, 2024 | 60.76 | 60.95 | 60.76 | 60.95 | 60.59 | 393 |
Jul 30, 2024 | 60.19 | 60.19 | 59.81 | 59.81 | 59.46 | 687 |
Jul 29, 2024 | 60.01 | 60.08 | 59.96 | 60.08 | 59.73 | 786 |
Jul 26, 2024 | 59.98 | 60.02 | 59.98 | 60.02 | 59.67 | 491 |
Jul 25, 2024 | 59.50 | 59.67 | 59.46 | 59.67 | 59.32 | 1,571 |
Jul 24, 2024 | 60.50 | 60.50 | 59.62 | 59.62 | 59.27 | 2,357 |
Jul 23, 2024 | 60.69 | 60.71 | 60.69 | 60.71 | 60.36 | 1,473 |
Jul 22, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.17 | 196 |
Jul 19, 2024 | 60.08 | 60.08 | 59.84 | 59.84 | 59.49 | 1,277 |
Jul 18, 2024 | 60.85 | 60.85 | 60.22 | 60.22 | 59.87 | 2,062 |
Jul 17, 2024 | 60.95 | 60.95 | 60.59 | 60.59 | 60.24 | 982 |
Jul 16, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.52 | - |
Jul 15, 2024 | 61.15 | 61.15 | 60.88 | 60.88 | 60.52 | 1,178 |
Jul 12, 2024 | 60.98 | 61.03 | 60.98 | 61.01 | 60.65 | 982 |
Jul 11, 2024 | 60.56 | 60.56 | 60.29 | 60.32 | 59.97 | 786 |
Jul 10, 2024 | 59.93 | 59.95 | 59.93 | 59.95 | 59.60 | 2,553 |
Jul 9, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.24 | - |
Jul 8, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.27 | 196 |
Jul 5, 2024 | 59.49 | 59.49 | 59.40 | 59.40 | 59.06 | 393 |
Jul 4, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.39 | 196 |
Jul 3, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.53 | 295 |
Jul 2, 2024 | 58.86 | 58.87 | 58.67 | 58.87 | 58.53 | 1,964 |
Jun 28, 2024 | 58.80 | 58.80 | 58.76 | 58.76 | 58.41 | 1,080 |
Jun 27, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.51 | 491 |
Jun 26, 2024 | 58.71 | 58.71 | 58.67 | 58.67 | 58.32 | 491 |
Jun 25, 2024 | 58.62 | 58.82 | 58.62 | 58.82 | 58.47 | 1,571 |
Jun 24, 2024 | 59.33 | 59.33 | 58.97 | 58.98 | 58.64 | 10,704 |
Jun 21, 2024 | 59.32 | 59.32 | 59.16 | 59.16 | 58.82 | 786 |
Jun 20, 2024 | 59.84 | 59.84 | 59.47 | 59.47 | 59.12 | 27,496 |
Jun 19, 2024 | 59.64 | 59.78 | 59.63 | 59.78 | 59.43 | 2,259 |
Jun 18, 2024 | 59.74 | 59.86 | 59.66 | 59.78 | 59.43 | 1,964 |
Jun 17, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.17 | 1,669 |
Jun 14, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.16 | - |
Jun 13, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.20 | - |
Jun 12, 2024 | 59.70 | 59.70 | 59.55 | 59.55 | 59.20 | 687 |
Jun 11, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.04 | - |
Jun 10, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 58.72 | 589 |
Jun 7, 2024 | 59.21 | 59.24 | 59.06 | 59.19 | 58.84 | 3,830 |
Jun 6, 2024 | 59.69 | 59.69 | 59.06 | 59.06 | 58.72 | 687 |
Jun 5, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.28 | 589 |
Jun 4, 2024 | 58.31 | 58.45 | 58.17 | 58.45 | 58.11 | 1,473 |
Jun 3, 2024 | 58.58 | 58.58 | 58.05 | 58.05 | 57.72 | 2,946 |
May 31, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.05 | 295 |
May 30, 2024 | 58.19 | 58.19 | 58.07 | 58.07 | 57.73 | 393 |
May 29, 2024 | 58.38 | 58.38 | 58.18 | 58.18 | 57.84 | 884 |
May 28, 2024 | 58.55 | 58.65 | 58.55 | 58.65 | 58.30 | 1,375 |
May 27, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.28 | - |
May 24, 2024 | 58.70 | 58.70 | 58.63 | 58.63 | 58.28 | 393 |
May 23, 2024 | 58.55 | 58.55 | 58.46 | 58.46 | 58.12 | 589 |
May 22, 2024 | 58.37 | 58.38 | 58.30 | 58.38 | 58.04 | 1,964 |
May 21, 2024 | 58.33 | 58.51 | 58.33 | 58.51 | 58.17 | 393 |
May 17, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 57.95 | 589 |
May 16, 2024 | 58.47 | 58.47 | 58.29 | 58.29 | 57.95 | 982 |
May 15, 2024 | 58.24 | 58.41 | 58.24 | 58.41 | 58.07 | 491 |
May 14, 2024 | 57.67 | 57.67 | 57.66 | 57.66 | 57.32 | 1,080 |
May 13, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.58 | 295 |
May 10, 2024 | 57.79 | 57.79 | 57.71 | 57.71 | 57.37 | 2,651 |
May 9, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.23 | 491 |
May 8, 2024 | 57.30 | 57.42 | 57.30 | 57.42 | 57.09 | 196 |
May 7, 2024 | 57.31 | 57.64 | 57.31 | 57.60 | 57.26 | 786 |
May 6, 2024 | 56.78 | 57.23 | 56.78 | 57.23 | 56.90 | 4,419 |
May 3, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.11 | 98 |
May 2, 2024 | 56.25 | 56.25 | 55.91 | 56.14 | 55.81 | 982 |
May 1, 2024 | 56.10 | 56.35 | 56.01 | 56.26 | 55.93 | 1,080 |
Apr 30, 2024 | 56.64 | 56.64 | 56.24 | 56.24 | 55.91 | 3,437 |
Apr 29, 2024 | 56.67 | 56.67 | 56.51 | 56.61 | 56.28 | 1,080 |
Apr 26, 2024 | 56.38 | 56.46 | 56.38 | 56.45 | 56.12 | 491 |
Apr 25, 2024 | 55.80 | 55.95 | 55.57 | 55.85 | 55.52 | 1,277 |
Apr 24, 2024 | 56.14 | 56.56 | 56.01 | 56.04 | 55.71 | 5,303 |
Apr 23, 2024 | 56.15 | 56.15 | 56.07 | 56.07 | 55.74 | 589 |
Apr 22, 2024 | 55.19 | 55.52 | 55.19 | 55.51 | 55.18 | 4,910 |
Apr 19, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.48 | 786 |
Apr 18, 2024 | 55.68 | 55.99 | 55.67 | 55.67 | 55.35 | 687 |
Apr 17, 2024 | 56.01 | 56.01 | 55.76 | 55.76 | 55.44 | 1,571 |
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%