Toronto - Free Realtime Quote CAD
Invesco S&P International Developed ESG Index ETF (IICE.TO)
22.51
0.00
(0.00%)
As of January 10 at 3:55:23 PM EST. 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 |
---|---|---|---|---|---|---|
Jan 10, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 629 |
Jan 9, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Jan 8, 2025 | 22.77 | 22.89 | 22.77 | 22.89 | 22.89 | 1,300 |
Jan 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 200 |
Jan 6, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 800 |
Jan 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 200 |
Jan 2, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1,600 |
Dec 31, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Dec 30, 2024 | 0.14 Dividend | |||||
Dec 30, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 100 |
Dec 27, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.81 | - |
Dec 24, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.81 | - |
Dec 23, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.81 | - |
Dec 20, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.81 | - |
Dec 19, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.81 | - |
Dec 18, 2024 | 23.24 | 23.24 | 22.94 | 22.95 | 22.81 | 501 |
Dec 17, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.13 | - |
Dec 16, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.13 | 1,194 |
Dec 13, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.34 | - |
Dec 12, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.34 | - |
Dec 11, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.34 | 500 |
Dec 10, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.27 | - |
Dec 9, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.27 | - |
Dec 6, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.27 | - |
Dec 5, 2024 | 23.32 | 23.41 | 23.32 | 23.41 | 23.27 | 4,201 |
Dec 4, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.79 | - |
Dec 3, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.79 | - |
Dec 2, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.79 | - |
Nov 29, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.79 | 100 |
Nov 28, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.52 | - |
Nov 27, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.52 | - |
Nov 26, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.52 | 201 |
Nov 25, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.35 | - |
Nov 22, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.35 | - |
Nov 21, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.35 | - |
Nov 20, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.35 | - |
Nov 19, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.35 | - |
Nov 18, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.35 | - |
Nov 15, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.35 | 200 |
Nov 14, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.64 | - |
Nov 13, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.64 | - |
Nov 12, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.64 | - |
Nov 11, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.64 | - |
Nov 8, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.64 | - |
Nov 7, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.64 | - |
Nov 6, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.64 | - |
Nov 5, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.64 | - |
Nov 4, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.64 | - |
Nov 1, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.64 | 153 |
Oct 31, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.79 | - |
Oct 30, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.79 | - |
Oct 29, 2024 | 22.91 | 22.93 | 22.89 | 22.93 | 22.79 | 6,675 |
Oct 28, 2024 | 23.07 | 23.07 | 23.05 | 23.05 | 22.91 | 2,101 |
Oct 25, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.92 | 700 |
Oct 24, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.74 | - |
Oct 23, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.74 | 100 |
Oct 22, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | - |
Oct 21, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | - |
Oct 18, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | - |
Oct 17, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | - |
Oct 16, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | - |
Oct 15, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | - |
Oct 11, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | - |
Oct 10, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | - |
Oct 9, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | - |
Oct 8, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | - |
Oct 7, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | - |
Oct 4, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | - |
Oct 3, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | 1,000 |
Oct 2, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.91 | 200 |
Oct 1, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.18 | - |
Sep 30, 2024 | 23.29 | 23.37 | 23.29 | 23.32 | 23.18 | 415 |
Sep 27, 2024 | 0.13 Dividend | |||||
Sep 27, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.38 | 200 |
Sep 26, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.38 | 300 |
Sep 25, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.23 | - |
Sep 24, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.23 | - |
Sep 23, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.23 | - |
Sep 20, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.23 | - |
Sep 19, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.23 | 150 |
Sep 18, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 22.93 | - |
Sep 17, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 22.93 | 200 |
Sep 16, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.40 | - |
Sep 13, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.40 | - |
Sep 12, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.40 | - |
Sep 11, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.40 | - |
Sep 10, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.40 | 200 |
Sep 9, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.57 | - |
Sep 6, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.57 | - |
Sep 5, 2024 | 22.91 | 22.91 | 22.83 | 22.83 | 22.57 | 700 |
Sep 4, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.43 | - |
Sep 3, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.43 | 201 |
Aug 30, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.01 | 100 |
Aug 29, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.89 | - |
Aug 28, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.89 | - |
Aug 27, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.89 | - |
Aug 26, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.89 | 100 |
Aug 23, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 22.90 | 100 |
Aug 22, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.65 | - |
Aug 21, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.65 | - |
Aug 20, 2024 | 22.98 | 22.98 | 22.91 | 22.91 | 22.65 | 900 |
Aug 19, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.66 | - |
Aug 16, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.66 | - |
Aug 15, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.66 | - |
Aug 14, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.66 | - |
Aug 13, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.66 | - |
Aug 12, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.66 | - |
Aug 9, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.66 | - |
Aug 8, 2024 | 21.92 | 21.92 | 21.91 | 21.91 | 21.66 | 600 |
Aug 7, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.47 | - |
Aug 6, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.47 | - |
Aug 2, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.47 | - |
Aug 1, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.47 | 100 |
Jul 31, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.55 | - |
Jul 30, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.55 | 200 |
Jul 29, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.29 | - |
Jul 26, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.29 | - |
Jul 25, 2024 | 22.57 | 22.57 | 22.55 | 22.55 | 22.29 | 235 |
Jul 24, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.55 | 300 |
Jul 23, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.68 | - |
Jul 22, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.68 | 200 |
Jul 19, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 22.90 | - |
Jul 18, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 22.90 | - |
Jul 17, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 22.90 | - |
Jul 16, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 22.90 | - |
Jul 15, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 22.90 | - |
Jul 12, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 22.90 | 100 |
Jul 11, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.41 | - |
Jul 10, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.41 | - |
Jul 9, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.41 | - |
Jul 8, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.41 | 100 |
Jul 5, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.13 | - |
Jul 4, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.13 | - |
Jul 3, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.13 | - |
Jul 2, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.13 | - |
Jun 28, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.13 | - |
Jun 27, 2024 | 0.12 Dividend | |||||
Jun 27, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.13 | - |
Jun 26, 2024 | 22.38 | 22.41 | 22.38 | 22.38 | 22.00 | 4,500 |
Jun 25, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.94 | - |
Jun 24, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.94 | - |
Jun 21, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.94 | 200 |
Jun 20, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.11 | 117 |
Jun 19, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.06 | - |
Jun 18, 2024 | 22.47 | 22.47 | 22.44 | 22.44 | 22.06 | 1,300 |
Jun 17, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.18 | - |
Jun 14, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.18 | 100 |
Jun 13, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.39 | - |
Jun 12, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.39 | - |
Jun 11, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.39 | - |
Jun 10, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.39 | - |
Jun 7, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.39 | - |
Jun 6, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.39 | - |
Jun 5, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.39 | - |
Jun 4, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.39 | 2,000 |
Jun 3, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.37 | 1,200 |
May 31, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.40 | - |
May 30, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.40 | - |
May 29, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.40 | - |
May 28, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.40 | - |
May 27, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.40 | - |
May 24, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.40 | - |
May 23, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.40 | - |
May 22, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.40 | - |
May 21, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.40 | 1,200 |
May 17, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.37 | - |
May 16, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.37 | - |
May 15, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.37 | 1,100 |
May 14, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.18 | 2,300 |
May 13, 2024 | 22.62 | 22.65 | 22.62 | 22.65 | 22.27 | 733 |
May 10, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.15 | - |
May 9, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.15 | - |
May 8, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.15 | 120 |
May 7, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.66 | - |
May 6, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.66 | - |
May 3, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.66 | - |
May 2, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.66 | 100 |
May 1, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.59 | 100 |
Apr 30, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.66 | 1,300 |
Apr 29, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.57 | - |
Apr 26, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.57 | - |
Apr 25, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.57 | - |
Apr 24, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.57 | 1,400 |
Apr 23, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.43 | 1,300 |
Apr 22, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.57 | - |
Apr 19, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.57 | - |
Apr 18, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.57 | - |
Apr 17, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.57 | - |
Apr 16, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.57 | 100 |
Apr 15, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.82 | - |
Apr 12, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.82 | - |
Apr 11, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.82 | - |
Apr 10, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.82 | - |
Apr 9, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.82 | 100 |
Apr 8, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.84 | - |
Apr 5, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.84 | - |
Apr 4, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.84 | - |
Apr 3, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.84 | - |
Apr 2, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.84 | - |
Apr 1, 2024 | 22.23 | 22.24 | 22.19 | 22.22 | 21.84 | 13,400 |
Mar 28, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.97 | - |
Mar 27, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.97 | - |
Mar 26, 2024 | 0.13 Dividend | |||||
Mar 26, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.97 | - |
Mar 25, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.85 | 6,800 |
Mar 22, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.70 | - |
Mar 21, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.70 | - |
Mar 20, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.70 | 1,300 |
Mar 19, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.53 | - |
Mar 18, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.53 | - |
Mar 15, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.53 | - |
Mar 14, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.53 | - |
Mar 13, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.53 | - |
Mar 12, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.53 | 2,400 |
Mar 11, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.66 | - |
Mar 8, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.66 | - |
Mar 7, 2024 | 22.22 | 22.22 | 22.16 | 22.16 | 21.66 | 800 |
Mar 6, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.51 | 150 |
Mar 5, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.29 | - |
Mar 4, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.29 | 1,201 |
Mar 1, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.40 | 100 |
Feb 29, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.09 | - |
Feb 28, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.09 | - |
Feb 27, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.09 | 2,300 |
Feb 26, 2024 | 21.61 | 21.61 | 21.60 | 21.60 | 21.12 | 3,300 |
Feb 23, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.08 | 2,700 |
Feb 22, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.84 | - |
Feb 21, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.84 | - |
Feb 20, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.84 | 4,800 |
Feb 16, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.44 | - |
Feb 15, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.44 | - |
Feb 14, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.44 | - |
Feb 13, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.44 | - |
Feb 12, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.44 | 500 |
Feb 9, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.42 | 100 |
Feb 8, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.31 | - |
Feb 7, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.31 | - |
Feb 6, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.31 | - |
Feb 5, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.31 | - |
Feb 2, 2024 | 20.87 | 20.87 | 20.78 | 20.78 | 20.31 | 2,359 |
Feb 1, 2024 | 20.95 | 20.95 | 20.87 | 20.87 | 20.40 | 1,300 |
Jan 31, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.28 | - |
Jan 30, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.28 | - |
Jan 29, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.28 | - |
Jan 26, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.28 | - |
Jan 25, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.28 | 4,800 |
Jan 24, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.89 | - |
Jan 23, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.89 | - |
Jan 22, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.89 | - |
Jan 19, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.89 | 1,200 |
Jan 18, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.09 | - |
Jan 17, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.09 | - |
Jan 16, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.09 | 100 |
Jan 15, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.17 | - |
Related Tickers
FTXN First Trust Nasdaq Oil & Gas ETF
30.54
+2.48%
RSPG Invesco S&P 500 Equal Weight Energy ETF
81.79
+2.44%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.74
+2.39%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
96.40
+2.34%
FXZ First Trust Materials AlphaDEX Fund
57.76
+2.17%
XLE The Energy Select Sector SPDR Fund
90.34
+2.21%
SLX VanEck Steel ETF
58.84
+2.17%
FENY Fidelity MSCI Energy Index ETF
25.12
+2.03%
VDE Vanguard Energy Index Fund ETF Shares
127.62
+2.08%
RSPM Invesco S&P 500 Equal Weight Materials ETF
32.85
+1.97%
SHRY First Trust Bloomberg Shareholder Yield ETF
39.85
+1.65%
IXC iShares Global Energy ETF
39.97
+1.61%
XLB The Materials Select Sector SPDR Fund
84.50
+1.43%
CSA VictoryShares US Small Cap Volatility Wtd ETF
73.19
+1.33%
NANR SPDR S&P North American Natural Resources ETF
53.23
+1.20%
VAW Vanguard Materials Index Fund ETF Shares
187.75
+1.10%
FMAT Fidelity MSCI Materials Index ETF
48.11
+1.08%
ATMP Barclays ETN+ Select MLP ETN
29.51
+1.03%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.00%
CEFS Saba Closed-End Funds ETF
21.72
+1.00%
XME SPDR S&P Metals and Mining ETF
57.68
+0.96%
USAI Pacer American Energy Independence ETF
41.06
+0.88%
MLPX Global X MLP & Energy Infrastructure ETF
62.70
+0.80%
ENFR Alerian Energy Infrastructure ETF
32.16
+0.83%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.80
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
22.34
+0.79%
XLV The Health Care Select Sector SPDR Fund
140.62
+0.71%
USCI United States Commodity Index Fund, LP
69.14
+0.73%
RDVY First Trust Rising Dividend Achievers ETF
59.35
+0.70%
IYH iShares U.S. Healthcare ETF
59.57
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
66.80
+0.70%
PKW Invesco BuyBack Achievers ETF
114.37
+0.70%
EQIN Columbia U.S. Equity Income ETF
44.18
+0.66%
IYK iShares US Consumer Staples ETF
63.68
+0.62%
SPGP Invesco S&P 500 GARP ETF
106.33
+0.66%
WTV WisdomTree U.S. Value Fund
83.03
+0.49%
SYLD Cambria Shareholder Yield ETF
67.68
+0.61%
VHT Vanguard Health Care Index Fund ETF Shares
258.99
+0.59%
PY Principal Value ETF
49.05
+0.57%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.88
+0.63%
ITB iShares U.S. Home Construction ETF
101.20
+0.53%
SCHD Schwab U.S. Dividend Equity ETF
27.16
+0.55%
FCA First Trust China AlphaDEX Fund
19.30
+0.52%
RAAX VanEck Real Assets ETF
28.73
+0.51%
COWZ Pacer US Cash Cows 100 ETF
56.74
+0.50%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.12
+0.50%
DIVO Amplify CWP Enhanced Dividend Income ETF
40.33
+0.40%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+0.46%
IAK iShares U.S. Insurance ETF
122.41
+0.46%
FIW First Trust Water ETF
100.53
+0.45%
PHO Invesco Water Resources ETF
64.80
+0.44%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.56
+0.45%
DON WisdomTree U.S. MidCap Dividend Fund
49.99
+0.42%
MGV Vanguard Mega Cap Value Index Fund
124.12
+0.41%
MOAT VanEck Morningstar Wide Moat ETF
91.50
+0.40%
PAVE Global X U.S. Infrastructure Development ETF
40.21
+0.36%
PPA Invesco Aerospace & Defense ETF
114.98
+0.30%
DIVB iShares Core Dividend ETF
47.04
+0.38%
CNYA iShares MSCI China A ETF
26.37
+0.34%
DWLD Davis Select Worldwide ETF
35.45
+0.37%
VTV Vanguard Value Index Fund ETF Shares
168.29
+0.33%
EWW iShares MSCI Mexico ETF
47.31
+0.36%
MAGA Point Bridge America First ETF
47.26
+0.34%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.11
+0.26%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
29.87
+0.34%
HYHG ProShares High Yield—Interest Rate Hedged
65.79
+0.34%
VFVA Vanguard U.S. Value Factor ETF Shares
117.58
+0.32%
VAMO Cambria Value and Momentum ETF
29.72
+0.26%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.36
+0.32%
KIE SPDR S&P Insurance ETF
54.42
+0.33%
EZM WisdomTree U.S. MidCap Earnings Fund
61.89
+0.31%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.51
+0.28%
FIDU Fidelity MSCI Industrials Index ETF
70.29
+0.30%
XHB SPDR S&P Homebuilders ETF
102.65
+0.27%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
126.46
+0.28%
AUSF Global X Adaptive U.S. Factor ETF
41.79
+0.27%
DIA SPDR Dow Jones Industrial Average ETF Trust
420.32
+0.24%
CWS AdvisorShares Focused Equity ETF
64.28
+0.26%
PSCM Invesco S&P SmallCap Materials ETF
70.84
+0.25%
GXG Global X MSCI Colombia ETF
23.68
+0.38%
DGRO iShares Core Dividend Growth ETF
60.58
+0.20%
EQWL Invesco S&P 100 Equal Weight ETF
100.78
+0.22%
ONEY SPDR Russell 1000 Yield Focus ETF
107.85
+0.20%
ULVM VictoryShares US Value Momentum ETF
79.83
+0.20%
IYF iShares U.S. Financials ETF
108.70
+0.19%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.79
+0.19%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.46
+0.19%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.35
+0.17%
RWL Invesco S&P 500 Revenue ETF
98.30
+0.17%
MDYV SPDR S&P 400 Mid Cap Value ETF
79.44
+0.17%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.34
-0.08%
FDL First Trust Morningstar Dividend Leaders Index Fund
39.77
+0.15%
IJJ iShares S&P Mid-Cap 400 Value ETF
123.58
+0.16%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
90.31
+0.14%
JVAL JPMorgan U.S. Value Factor ETF
42.88
+0.14%
FTSD Franklin Short Duration U.S. Government ETF
90.22
+0.14%
REZ iShares Residential and Multisector Real Estate ETF
78.23
+0.03%
NURE Nuveen Short-Term REIT ETF
30.56
+0.14%
KBWP Invesco KBW Property & Casualty Insurance ETF
110.27
+0.14%
IUSV iShares Core S&P U.S. Value ETF
91.35
+0.10%