Toronto - Delayed Quote CAD
Mackenzie Emerging Markets Local Currency Bond Index ETF (QEBL.TO)
73.28
-2.63
(-3.46%)
At close: April 9 at 2:01:32 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 16, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Apr 15, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
Apr 14, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Apr 11, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Apr 10, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
Apr 9, 2025 | 74.84 | 74.84 | 73.28 | 73.28 | 73.28 | 1,700 |
Apr 8, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
Apr 7, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
Apr 4, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
Apr 3, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 200 |
Apr 2, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Apr 1, 2025 | 0.28 Dividend | |||||
Apr 1, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 100 |
Mar 31, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.31 | - |
Mar 28, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.23 | - |
Mar 27, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.15 | - |
Mar 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.22 | 300 |
Mar 25, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.62 | - |
Mar 24, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 77.82 | - |
Mar 21, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.08 | 100 |
Mar 20, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 77.80 | - |
Mar 19, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 77.91 | - |
Mar 18, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.00 | - |
Mar 17, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.12 | 100 |
Mar 14, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.62 | 600 |
Mar 13, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 77.86 | - |
Mar 12, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.15 | - |
Mar 11, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 77.99 | - |
Mar 10, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 78.80 | 200 |
Mar 7, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.55 | - |
Mar 6, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 77.88 | - |
Mar 5, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 77.74 | - |
Mar 4, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.38 | - |
Mar 3, 2025 | 0.28 Dividend | |||||
Mar 3, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.22 | 100 |
Feb 28, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 76.75 | 200 |
Feb 27, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.23 | - |
Feb 26, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.24 | - |
Feb 25, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 76.83 | - |
Feb 24, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.38 | - |
Feb 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.95 | - |
Feb 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.95 | 100 |
Feb 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.95 | 100 |
Feb 18, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.02 | - |
Feb 14, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.17 | - |
Feb 13, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.95 | 100 |
Feb 12, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.21 | - |
Feb 11, 2025 | 76.77 | 76.77 | 76.76 | 76.76 | 76.21 | 700 |
Feb 10, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.15 | - |
Feb 7, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 76.51 | - |
Feb 6, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.29 | - |
Feb 5, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.18 | - |
Feb 4, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.95 | 400 |
Feb 3, 2025 | 0.28 Dividend | |||||
Feb 3, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.20 | - |
Jan 31, 2025 | 77.60 | 77.60 | 77.59 | 77.59 | 76.75 | 400 |
Jan 30, 2025 | 77.52 | 78.25 | 77.52 | 78.15 | 77.31 | 700 |
Jan 29, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.37 | - |
Jan 28, 2025 | 76.90 | 77.20 | 76.90 | 77.20 | 76.37 | 300 |
Jan 27, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 76.45 | - |
Jan 24, 2025 | 76.92 | 77.50 | 76.92 | 77.00 | 76.17 | 400 |
Jan 23, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 75.63 | - |
Jan 22, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 75.43 | - |
Jan 21, 2025 | 76.24 | 76.25 | 76.24 | 76.25 | 75.43 | 300 |
Jan 20, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.44 | 100 |
Jan 17, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 74.31 | - |
Jan 16, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.09 | 100 |
Jan 15, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.09 | - |
Jan 14, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.09 | 300 |
Jan 13, 2025 | 74.90 | 74.91 | 74.90 | 74.91 | 74.10 | 200 |
Jan 10, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 74.71 | - |
Jan 9, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 74.56 | - |
Jan 8, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 74.30 | - |
Jan 7, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 74.56 | - |
Jan 6, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.43 | - |
Jan 3, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.16 | - |
Jan 2, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 73.62 | - |
Dec 31, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.70 | 200 |
Dec 30, 2024 | 0.368 Dividend | |||||
Dec 30, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.11 | - |
Dec 27, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 74.92 | 800 |
Dec 24, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 74.84 | - |
Dec 23, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 74.60 | 200 |
Dec 20, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 74.52 | - |
Dec 19, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 74.70 | - |
Dec 18, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 75.08 | - |
Dec 17, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 75.02 | - |
Dec 16, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.80 | 300 |
Dec 13, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 75.20 | - |
Dec 12, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 75.09 | - |
Dec 11, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 75.01 | - |
Dec 10, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 75.00 | - |
Dec 9, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.23 | 100 |
Dec 6, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 74.07 | - |
Dec 5, 2024 | 75.39 | 75.40 | 75.39 | 75.40 | 74.23 | 200 |
Dec 4, 2024 | 75.31 | 75.32 | 75.31 | 75.32 | 74.15 | 300 |
Dec 3, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.83 | - |
Dec 2, 2024 | 0.519 Dividend | |||||
Dec 2, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 73.86 | 100 |
Nov 29, 2024 | 75.59 | 75.77 | 75.59 | 75.77 | 74.08 | 700 |
Nov 28, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 74.10 | - |
Nov 27, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 73.81 | - |
Nov 26, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 73.72 | - |
Nov 25, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 73.12 | 100 |
Nov 22, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 72.99 | - |
Nov 21, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 73.23 | - |
Nov 20, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 73.57 | 200 |
Nov 19, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 74.01 | - |
Nov 18, 2024 | 75.49 | 75.70 | 75.49 | 75.70 | 74.01 | 300 |
Nov 15, 2024 | 75.49 | 75.50 | 75.49 | 75.50 | 73.81 | 400 |
Nov 14, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 73.09 | - |
Nov 13, 2024 | 74.43 | 74.43 | 74.42 | 74.42 | 72.76 | 300 |
Nov 12, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 73.47 | - |
Nov 11, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 73.17 | - |
Nov 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.33 | 300 |
Nov 7, 2024 | 75.50 | 75.50 | 75.49 | 75.49 | 73.80 | 500 |
Nov 6, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 73.54 | - |
Nov 5, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 73.57 | - |
Nov 4, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 73.14 | - |
Nov 1, 2024 | 0.414 Dividend | |||||
Nov 1, 2024 | 75.12 | 75.12 | 75.11 | 75.11 | 73.43 | 500 |
Oct 31, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 73.28 | - |
Oct 30, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 74.25 | 100 |
Oct 29, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 73.43 | - |
Oct 28, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 73.68 | - |
Oct 25, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 74.29 | 400 |
Oct 24, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 73.94 | 600 |
Oct 23, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 73.52 | - |
Oct 22, 2024 | 76.25 | 76.25 | 75.72 | 75.72 | 73.62 | 400 |
Oct 21, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 74.14 | 300 |
Oct 18, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 74.15 | - |
Oct 17, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 73.67 | 500 |
Oct 16, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 73.97 | - |
Oct 15, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 73.67 | 100 |
Oct 11, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 74.04 | - |
Oct 10, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 73.65 | - |
Oct 9, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 73.65 | - |
Oct 8, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 73.63 | - |
Oct 7, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 73.90 | 200 |
Oct 4, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 74.00 | - |
Oct 3, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 73.90 | - |
Oct 2, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 74.10 | - |
Oct 1, 2024 | 0.291 Dividend | |||||
Oct 1, 2024 | 76.21 | 76.21 | 76.20 | 76.20 | 74.09 | 200 |
Sep 30, 2024 | 76.76 | 76.76 | 76.75 | 76.75 | 74.34 | 400 |
Sep 27, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 74.59 | - |
Sep 26, 2024 | 77.34 | 77.35 | 77.34 | 77.35 | 74.92 | 700 |
Sep 25, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 73.60 | 100 |
Sep 24, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 74.15 | 200 |
Sep 23, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.58 | - |
Sep 20, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.58 | 100 |
Sep 19, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.58 | 100 |
Sep 18, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 74.32 | - |
Sep 17, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 74.23 | - |
Sep 16, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 74.03 | - |
Sep 13, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 73.26 | - |
Sep 12, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 73.26 | - |
Sep 11, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 72.92 | - |
Sep 10, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 73.06 | 400 |
Sep 9, 2024 | 74.93 | 75.42 | 74.93 | 75.42 | 73.05 | 100 |
Sep 6, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 72.58 | 100 |
Sep 5, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 72.14 | - |
Sep 4, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 72.07 | - |
Sep 3, 2024 | 0.291 Dividend | |||||
Sep 3, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 73.02 | - |
Aug 30, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 72.70 | - |
Aug 29, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 72.80 | - |
Aug 28, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 73.17 | 100 |
Aug 27, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 73.29 | - |
Aug 26, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 73.64 | - |
Aug 23, 2024 | 76.60 | 76.60 | 76.50 | 76.50 | 73.81 | 600 |
Aug 22, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 73.59 | - |
Aug 21, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 74.10 | - |
Aug 20, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 73.90 | - |
Aug 19, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 73.90 | - |
Aug 16, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 73.76 | - |
Aug 15, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 73.91 | 200 |
Aug 14, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 73.54 | - |
Aug 13, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 73.59 | 200 |
Aug 12, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 72.38 | 100 |
Aug 9, 2024 | 75.00 | 75.01 | 75.00 | 75.00 | 72.37 | 300 |
Aug 8, 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 71.52 | - |
Aug 7, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 72.20 | 300 |
Aug 6, 2024 | 75.00 | 75.00 | 74.08 | 74.08 | 71.48 | 600 |
Aug 2, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 72.10 | - |
Aug 1, 2024 | 0.291 Dividend | |||||
Aug 1, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 72.41 | 200 |
Jul 31, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 71.73 | - |
Jul 30, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 71.35 | - |
Jul 29, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 71.55 | - |
Jul 26, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 71.37 | - |
Jul 25, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 71.11 | - |
Jul 24, 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 71.39 | - |
Jul 23, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 71.29 | - |
Jul 22, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 71.06 | - |
Jul 19, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 71.10 | - |
Jul 18, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 71.34 | - |
Jul 17, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 71.34 | - |
Jul 16, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 71.28 | - |
Jul 15, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 71.25 | - |
Jul 12, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 70.91 | - |
Jul 11, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.38 | - |
Jul 10, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.16 | - |
Jul 9, 2024 | 72.28 | 73.06 | 72.28 | 73.06 | 70.22 | 600 |
Jul 8, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 69.89 | - |
Jul 5, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 70.21 | 100 |
Jul 4, 2024 | 73.03 | 73.03 | 72.85 | 72.85 | 70.02 | 1,000 |
Jul 3, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 69.36 | - |
Jul 2, 2024 | 0.211 Dividend | |||||
Jul 2, 2024 | 72.01 | 72.01 | 72.00 | 72.00 | 69.20 | 300 |
Jun 28, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 69.19 | 300 |
Jun 27, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 69.18 | 200 |
Jun 26, 2024 | 72.96 | 72.96 | 72.50 | 72.50 | 69.48 | 400 |
Jun 25, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.15 | 500 |
Jun 24, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 70.37 | 100 |
Jun 21, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 69.38 | 500 |
Jun 20, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 69.69 | - |
Jun 19, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 69.71 | - |
Jun 18, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 66.83 | - |
Jun 17, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 66.37 | 100 |
Jun 14, 2024 | 71.15 | 71.15 | 69.31 | 69.31 | 66.42 | 300 |
Jun 13, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 68.32 | 100 |
Jun 12, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 66.99 | - |
Jun 11, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.27 | - |
Jun 10, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 66.89 | - |
Jun 7, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.46 | 100 |
Jun 6, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 67.26 | - |
Jun 5, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.13 | 100 |
Jun 4, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 67.36 | - |
Jun 3, 2024 | 0.211 Dividend | |||||
Jun 3, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 67.55 | - |
May 31, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 68.10 | 100 |
May 30, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 67.67 | - |
May 29, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 67.80 | - |
May 28, 2024 | 71.90 | 71.90 | 71.27 | 71.27 | 68.10 | 300 |
May 27, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 68.43 | 200 |
May 24, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 68.41 | 100 |
May 23, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 68.27 | - |
May 22, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 68.86 | 200 |
May 21, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 68.46 | - |
May 17, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 68.22 | - |
May 16, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 68.15 | - |
May 15, 2024 | 71.25 | 71.33 | 71.25 | 71.33 | 68.15 | 100 |
May 14, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 67.79 | - |
May 13, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 68.08 | 400 |
May 10, 2024 | 71.46 | 71.46 | 70.93 | 70.93 | 67.77 | 600 |
May 9, 2024 | 71.49 | 71.50 | 71.49 | 71.50 | 68.32 | 200 |
May 8, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 68.24 | - |
May 7, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 67.86 | - |
May 6, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 67.59 | - |
May 3, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 67.29 | - |
May 2, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 66.93 | 200 |
May 1, 2024 | 0.211 Dividend | |||||
May 1, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 67.09 | - |
Apr 30, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 66.86 | - |
Apr 29, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 66.77 | - |
Apr 26, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 66.96 | 100 |
Apr 25, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 66.73 | - |
Apr 24, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 66.78 | - |
Apr 23, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 66.90 | - |
Apr 22, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 66.96 | - |
Apr 19, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 66.67 | - |
Apr 18, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 66.91 | - |
Apr 17, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 66.97 | - |
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%