Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

INVESCO RUSSELL 1000 DYN MF IDX (IUMF.TO)

22.56
-0.18
(-0.79%)
At close: May 6 at 3:55:36 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 202522.5622.6022.5622.5622.562,800
May 5, 202522.7822.8022.7822.8022.80300
May 2, 202522.8322.8322.8322.8322.83100
May 1, 202522.6622.7222.6622.7222.72300
Apr 30, 202522.1722.1822.1722.1822.18290
Apr 29, 202522.3822.3822.3822.3822.38399
Apr 28, 202522.1922.1922.1922.1922.19200
Apr 25, 202522.1022.2122.1022.2122.21200
Apr 24, 202522.0322.1222.0222.1222.1218,700
Apr 23, 202521.9121.9121.8321.8321.83200
Apr 22, 202521.3421.3421.3421.3421.34100
Apr 17, 202521.6221.6621.6221.6621.66300
Apr 16, 202521.7321.7321.6221.6221.62300
Apr 15, 202522.2222.2222.1322.1322.131,100
Apr 14, 202522.1422.1421.9821.9821.9813,300
Apr 11, 202521.8121.9021.8121.9021.90800
Apr 10, 202521.9321.9321.5421.5421.54591
Apr 9, 202520.8622.3920.7522.3922.393,701
Apr 8, 202521.7121.7121.0621.1721.17700
Apr 7, 202520.9621.0720.9621.0721.073,105
Apr 4, 202521.6921.6921.4521.5721.57868
Apr 3, 202522.3422.4522.3422.4422.44800
Apr 2, 202523.1423.3023.1423.3023.301,200
Apr 1, 202523.1923.1923.1923.1923.19358
Mar 31, 202522.9523.2122.9523.2123.21700
Mar 28, 2025 0.03385 Dividend
Mar 28, 202523.0923.0922.9622.9622.96400
Mar 27, 202523.4323.4423.4323.4423.41400
Mar 26, 202523.4123.5223.2923.2923.261,900
Mar 25, 202523.4023.5023.4023.4323.401,100
Mar 24, 202523.3523.4423.3423.4423.412,085
Mar 21, 202523.0523.1223.0223.1023.0712,600
Mar 20, 202523.2223.3923.0623.1023.072,700
Mar 19, 202523.0823.2923.0223.2123.183,600
Mar 18, 202522.9722.9722.9122.9622.931,400
Mar 17, 202523.1223.1323.0423.0923.061,434
Mar 14, 202523.0523.0923.0423.0623.031,700
Mar 13, 202522.9623.0122.7622.7622.732,700
Mar 12, 202523.0423.0623.0423.0623.033,100
Mar 11, 202523.2323.2423.1623.1823.153,050
Mar 7, 202523.5223.7023.5223.7023.673,100
Mar 6, 202523.7623.8323.5523.6423.614,700
Mar 5, 202524.0824.0824.0824.0824.05200
Mar 4, 202524.3024.3024.3024.3024.26213
Mar 3, 202524.5424.5524.4324.4324.392,172
Feb 28, 202524.2924.4024.2024.4024.361,600
Feb 27, 202524.5024.5024.3024.3024.262,200
Feb 26, 202524.5024.5024.2824.3024.262,300
Feb 25, 202524.2624.3524.2624.3524.315,041
Feb 21, 202524.3324.3324.1724.1724.14500
Feb 20, 202524.4324.4324.4324.4324.39391
Feb 19, 202524.6224.7224.6224.7024.663,986
Feb 14, 202524.5924.6324.5924.6324.591,500
Feb 13, 202524.6024.6824.6024.6824.641,200
Feb 12, 202524.5524.6024.5524.6024.561,100
Feb 11, 202524.6824.6824.6824.6824.64200
Feb 10, 202524.6024.6024.6024.6024.56300
Feb 7, 202524.5924.5924.4724.4724.432,400
Feb 6, 202524.7524.7524.6324.6724.632,000
Feb 5, 202524.4024.5924.4024.5924.553,300
Feb 4, 202524.5024.5724.5024.5224.482,900
Feb 3, 202524.7624.7624.7624.7624.72300
Jan 31, 202525.1125.1124.7524.7624.721,465
Jan 30, 202524.6024.6124.6024.6124.57600
Jan 29, 202524.5924.5924.5924.5924.55302
Jan 28, 202524.3424.5824.3424.5424.503,045
Jan 27, 202524.2924.3324.2924.3324.291,100
Jan 24, 202524.4124.4124.3924.3924.352,300
Jan 23, 202524.3524.3924.3524.3924.35200
Jan 22, 202524.3724.3724.3324.3624.321,500
Jan 21, 202524.2324.2324.1424.1524.12500
Jan 20, 202524.1924.1923.8923.8923.86200
Jan 16, 202523.8223.8823.8223.8823.851,300
Jan 14, 202523.3923.3923.3923.3923.36400
Jan 13, 202523.4423.4623.4423.4623.431,660
Jan 10, 202523.5823.6323.5223.5223.492,800
Jan 9, 202523.9023.9423.8923.9423.912,200
Jan 8, 202523.7023.7623.7023.7423.712,200
Jan 7, 202523.6623.6623.6323.6323.60602
Jan 6, 202523.9023.9023.9023.9023.87100
Jan 3, 202523.8623.9223.8623.9223.892,800
Jan 2, 202523.5923.5923.5523.5523.524,330
Dec 30, 202423.7123.7123.7123.7123.68100
Dec 30, 2024 0.07641 Dividend
Dec 23, 202423.8623.9523.8623.9323.901,601
Dec 20, 202424.0324.0324.0324.0324.00100
Dec 19, 202423.9123.9123.8323.8323.80400
Dec 17, 202424.3624.3624.3424.3624.32800
Dec 16, 202424.4824.4824.4824.4824.44500
Dec 13, 202424.3824.3824.2824.2824.24500
Dec 12, 202424.1524.1524.1324.1324.107,000
Dec 11, 202424.1224.2124.1224.1624.136,800
Dec 10, 202424.0624.0623.9023.9123.886,812
Dec 9, 202423.9624.0123.9224.0023.974,200
Dec 6, 202424.2024.2424.1124.2424.2013,601
Dec 5, 202423.8823.9023.8823.9023.87600
Dec 4, 202424.0124.0224.0124.0223.992,700
Dec 3, 202423.8023.8323.8023.8323.80722
Dec 2, 202423.7723.8023.7723.8023.772,599
Nov 29, 202423.6723.6723.6323.6323.60837
Nov 28, 202423.5923.6523.5023.6523.621,100
Nov 27, 202423.5123.5123.5123.5123.48300
Nov 26, 202423.6623.6623.6623.6623.63200
Nov 22, 202423.2423.2423.2323.2323.201,500
Nov 21, 202423.1023.1923.0823.1723.141,300
Nov 20, 202422.9022.9422.9022.9422.91500
Nov 19, 202422.9622.9622.9622.9622.93200
Nov 18, 202423.0423.0422.9922.9922.961,600
Nov 15, 202423.0323.0323.0323.0323.00700
Nov 14, 202423.4223.4323.3723.3723.342,500
Nov 13, 202423.5323.5323.5023.5323.504,500
Nov 12, 202423.3823.4323.3823.4323.40200
Nov 11, 202423.4023.4023.4023.4023.37700
Nov 8, 202423.4823.4823.4823.4823.45100
Nov 7, 202423.2023.2023.2023.2023.17401
Nov 6, 202423.0023.0022.9322.9322.90553
Nov 5, 202422.4122.4122.4122.4122.38100
Nov 4, 202422.3422.3422.2422.2422.211,000
Oct 31, 202422.2322.2822.2322.2622.2315,400
Oct 30, 202422.7322.7322.6322.6522.62801
Oct 29, 202422.6822.6822.6822.6822.65300
Oct 28, 202422.5122.5522.5122.5522.52500
Oct 25, 202422.5522.5522.5522.5522.52100
Oct 24, 202422.3622.3622.3622.3622.33100
Oct 23, 202422.4722.5422.4022.4022.371,100
Oct 22, 202422.5022.5122.5022.5122.48300
Oct 21, 202422.4722.4722.4722.4722.44500
Oct 17, 202422.5322.6022.5322.6022.57945
Oct 16, 202422.4322.4422.4322.4422.413,405
Oct 15, 202422.4122.4122.4122.4122.38101
Oct 11, 202422.3722.4122.3722.3822.351,000
Oct 8, 202421.9821.9821.9821.9821.952,000
Oct 4, 202421.8021.8021.7321.7321.70400
Oct 1, 202421.6021.6021.6021.6021.57200
Sep 27, 202421.7021.7021.6221.6321.603,225
Sep 27, 2024 0.02571 Dividend
Sep 26, 202421.6721.7121.6721.7121.652,200
Sep 24, 202421.6021.6021.6021.6021.54300
Sep 23, 202421.7121.7121.7121.7121.65100
Sep 20, 202421.7021.7321.7021.7321.674,000
Sep 19, 202421.7421.7721.7421.7421.68400
Sep 18, 202421.4821.5521.4821.5521.492,400
Sep 17, 202421.4821.4821.4821.4821.427,300
Sep 16, 202421.4521.4521.4521.4521.39600
Sep 13, 202421.5021.5121.5021.5121.452,000
Sep 12, 202421.1921.3321.1921.3321.275,600
Sep 11, 202420.6621.0920.6621.0921.032,400
Sep 10, 202420.9720.9720.9520.9520.89400
Sep 9, 202420.7420.7620.7420.7620.714,400
Sep 5, 202420.8820.9420.8820.9420.892,900
Sep 4, 202420.9220.9220.9220.9220.871,100
Sep 3, 202420.9820.9820.9620.9620.901,200
Aug 30, 202421.2521.2521.2421.2421.18900
Aug 28, 202421.1021.1121.0221.1121.052,800
Aug 27, 202421.2021.2021.2021.2021.14200
Aug 26, 202421.2021.2021.1821.1821.121,200
Aug 23, 202421.2321.2321.2321.2321.17200
Aug 21, 202421.4021.4221.3921.3921.334,600
Aug 20, 202421.3721.3721.3621.3621.302,031
Aug 19, 202421.3021.3021.3021.3021.242,000
Aug 15, 202421.2821.2921.2821.2921.23700
Aug 13, 202420.7920.8320.7220.8320.782,245
Aug 12, 202420.6020.6020.6020.6020.55500
Aug 8, 202420.3620.3620.3620.3620.31400
Aug 7, 202420.4120.4120.0920.0920.04409
Aug 6, 202420.2020.3620.1720.1720.12500
Aug 1, 202421.0621.0621.0621.0621.002,000
Jul 31, 202421.1521.1521.1521.1521.09100
Jul 30, 202420.8020.8120.8020.8120.76400
Jul 26, 202420.9420.9420.9420.9420.89222
Jul 25, 202420.8820.8820.8320.8320.78305
Jul 24, 202420.7920.7920.7920.7920.74440
Jul 23, 202421.3521.3621.3421.3421.28700
Jul 19, 202421.0521.1521.0521.1521.091,595
Jul 18, 202421.1821.1820.9920.9920.931,000
Jul 17, 202421.2621.2621.1821.2021.143,900
Jul 16, 202421.5221.5221.5121.5121.45900
Jul 15, 202421.4721.4721.4721.4721.411,700
Jul 12, 202421.4121.4321.4121.4321.37600
Jul 11, 202421.4321.4321.2121.2121.15700
Jul 10, 202421.2621.3721.2621.3721.313,400
Jul 9, 202421.3521.3521.2821.2821.222,800
Jul 8, 202421.3021.3021.2621.2821.224,200
Jul 5, 202421.3121.3521.3121.3321.271,800
Jul 4, 202421.5521.5521.5521.5521.49100
Jul 3, 202421.5721.6221.5721.6221.56800
Jul 2, 202421.6021.6021.6021.6021.54100
Jun 27, 202421.8021.8021.6521.7021.641,700
Jun 27, 2024 0.07042 Dividend
Jun 26, 202421.8621.8621.8621.8621.731,200
Jun 25, 202421.8721.8721.8721.8721.74101
Jun 24, 202422.1722.1722.1622.1622.03700
Jun 21, 202421.9421.9421.9121.9121.782,300
Jun 20, 202421.9521.9521.9521.9521.82100
Jun 19, 202422.0422.0421.8821.8821.7510,277
Jun 18, 202422.0222.0221.9821.9821.855,629
Jun 14, 202421.7821.7821.7821.7821.653,000
Jun 11, 202421.9721.9821.9721.9821.852,300
Jun 10, 202422.1622.1622.1622.1622.03200
Jun 6, 202422.1122.1122.1122.1121.98402
Jun 5, 202421.9621.9621.9621.9621.833,200
Jun 4, 202422.2122.2121.9521.9521.821,035
May 30, 202422.1622.1622.1622.1622.032,050
May 29, 202421.8921.9121.8921.9121.78300
May 28, 202422.0522.0522.0522.0521.92200
May 24, 202422.1822.1822.1822.1822.05100
May 22, 202422.3322.3322.3322.3322.20100
May 17, 202422.4722.4722.4722.4722.34200
May 16, 202422.5122.5122.5122.5122.38100
May 15, 202422.5422.5422.5422.5422.41300
May 9, 202422.3222.3522.3222.3522.22800
May 7, 202422.2722.2922.2122.2122.085,900
May 6, 202422.1122.1322.1122.1322.006,350

Related Tickers

GOEX Global X Gold Explorers ETF
43.49
+6.16%
 
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
 
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
 
EWW iShares MSCI Mexico ETF
58.39
+3.02%
 
IAU iShares Gold Trust
64.57
+2.83%
 
GLD SPDR Gold Shares
315.48
+2.80%
 
COPX Global X Copper Miners ETF
39.41
+2.20%
 
USCI United States Commodity Index Fund, LP
69.19
+1.75%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
 
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
 
EPU iShares MSCI Peru ETF
45.45
+1.68%
 
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
 
IDX VanEck Indonesia Index ETF
14.04
+1.23%
 
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
 
RAAX VanEck Real Assets ETF
30.31
+1.18%
 
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
 
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
 
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
 
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
 
IGF iShares Global Infrastructure ETF
57.59
+0.84%
 
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
 
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
 
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
 
GXG Global X MSCI Colombia ETF
27.68
+0.65%
 
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
 
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
 
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
 
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
 
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
 
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
 
IBD Inspire Corporate Bond ETF
23.68
+0.55%
 
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
 
EZA iShares MSCI South Africa ETF
50.71
+0.54%
 
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
 
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
 
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
 
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
 
CNYA iShares MSCI China A ETF
27.82
+0.43%
 
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
 
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
 
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
 
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
 
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
 
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
 
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
 
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
 
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
 
QINT American Century Quality Diversified International ETF
55.21
+0.27%
 
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
 
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
 
FMB First Trust Managed Municipal ETF
49.83
+0.26%
 
EWC iShares MSCI Canada ETF
42.77
+0.26%
 
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
 
IXC iShares Global Energy ETF
37.22
+0.24%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
 
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
 
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
 
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
 
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
 
KIE SPDR S&P Insurance ETF
58.19
+0.22%
 
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
 
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
 
FBND Fidelity Total Bond ETF
45.28
+0.22%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
 
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
 
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
 
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
 
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
 
VPC Virtus Private Credit ETF
20.07
+0.20%
 
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
 
TUR iShares MSCI Turkey ETF
30.76
+0.20%
 
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
 
IAK iShares U.S. Insurance ETF
134.16
+0.19%
 
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
 
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
 
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
 
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
 
JMUB JPMorgan Municipal ETF
49.47
+0.18%
 
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
 
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
 
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
 
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
 
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
 
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
 
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
 
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
 
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
 
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
 
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
 
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
 
AGZ iShares Agency Bond ETF
109.20
+0.16%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.