Toronto - Delayed Quote CAD
Mackenzie Emerging Markets Equity Index ETF (QEE.TO)
91.24
+0.60
+(0.66%)
At close: April 17 at 3:58:54 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 | 91.85 | 91.93 | 91.24 | 91.24 | 91.24 | 400 |
Apr 16, 2025 | 91.07 | 91.07 | 91.07 | 90.64 | 90.64 | 105 |
Apr 15, 2025 | 92.01 | 93.02 | 92.00 | 92.50 | 92.50 | 1,002 |
Apr 14, 2025 | 92.17 | 92.31 | 92.12 | 91.96 | 91.96 | 301 |
Apr 11, 2025 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
Apr 10, 2025 | 89.18 | 89.18 | 89.18 | 88.81 | 88.81 | 155 |
Apr 9, 2025 | 86.17 | 86.17 | 86.05 | 91.25 | 91.25 | 622 |
Apr 8, 2025 | 89.57 | 89.60 | 87.89 | 86.05 | 86.05 | 3,138 |
Apr 7, 2025 | 87.54 | 88.77 | 87.14 | 87.70 | 87.70 | 13,401 |
Apr 4, 2025 | 92.72 | 92.72 | 89.90 | 90.80 | 90.80 | 10,153 |
Apr 3, 2025 | 94.96 | 95.49 | 94.96 | 95.31 | 95.31 | 401 |
Apr 2, 2025 | 98.41 | 98.86 | 98.39 | 98.69 | 98.69 | 1,300 |
Apr 1, 2025 | 99.00 | 99.00 | 98.23 | 98.23 | 98.23 | 910 |
Mar 31, 2025 | 98.04 | 98.32 | 98.04 | 98.32 | 98.32 | 800 |
Mar 28, 2025 | 98.58 | 98.69 | 98.39 | 98.39 | 98.39 | 303 |
Mar 27, 2025 | 100.37 | 100.53 | 100.23 | 100.28 | 100.28 | 1,303 |
Mar 26, 2025 | 99.42 | 99.81 | 99.39 | 99.60 | 99.60 | 2,400 |
Mar 25, 2025 | 100.74 | 100.74 | 100.70 | 100.15 | 100.15 | 401 |
Mar 24, 2025 | 100.76 | 100.76 | 100.37 | 100.43 | 100.43 | 400 |
Mar 21, 2025 | 100.68 | 100.70 | 100.68 | 100.41 | 100.41 | 242 |
Mar 20, 2025 | 101.27 | 101.27 | 100.86 | 100.63 | 100.63 | 1,382 |
Mar 19, 2025 | 101.39 | 101.60 | 101.39 | 101.61 | 101.61 | 200 |
Mar 18, 2025 | 101.80 | 101.80 | 100.89 | 101.10 | 101.10 | 2,629 |
Mar 17, 2025 | 101.41 | 101.92 | 101.41 | 101.77 | 101.77 | 700 |
Mar 14, 2025 | 100.56 | 100.61 | 100.16 | 100.25 | 100.25 | 1,593 |
Mar 13, 2025 | 99.29 | 99.29 | 99.29 | 99.13 | 99.13 | 126 |
Mar 12, 2025 | 99.10 | 99.10 | 98.99 | 98.99 | 98.99 | 300 |
Mar 11, 2025 | 98.95 | 99.61 | 98.86 | 99.08 | 99.08 | 9,001 |
Mar 10, 2025 | 98.73 | 98.73 | 98.07 | 98.36 | 98.36 | 4,721 |
Mar 7, 2025 | 99.66 | 99.66 | 99.66 | 100.12 | 100.12 | 100 |
Mar 6, 2025 | 99.85 | 99.91 | 99.25 | 99.41 | 99.41 | 714 |
Mar 5, 2025 | 99.86 | 100.16 | 99.61 | 100.16 | 100.16 | 1,687 |
Mar 4, 2025 | 97.32 | 98.94 | 97.31 | 98.15 | 98.15 | 5,803 |
Mar 3, 2025 | 98.07 | 98.58 | 97.67 | 97.38 | 97.38 | 2,433 |
Feb 28, 2025 | 97.98 | 97.98 | 97.98 | 97.76 | 97.76 | 175 |
Feb 27, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
Feb 26, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
Feb 25, 2025 | 98.83 | 99.44 | 98.83 | 99.14 | 99.14 | 1,332 |
Feb 24, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
Feb 21, 2025 | 100.40 | 100.67 | 100.40 | 100.28 | 100.28 | 200 |
Feb 20, 2025 | 100.69 | 100.69 | 100.17 | 100.46 | 100.46 | 1,532 |
Feb 19, 2025 | 99.68 | 99.68 | 99.60 | 99.54 | 99.54 | 360 |
Feb 18, 2025 | 99.67 | 99.67 | 99.29 | 99.53 | 99.53 | 358 |
Feb 14, 2025 | 98.93 | 98.93 | 98.78 | 98.78 | 98.78 | 607 |
Feb 13, 2025 | 98.18 | 98.18 | 98.18 | 98.24 | 98.24 | 143 |
Feb 12, 2025 | 98.84 | 98.84 | 98.84 | 98.59 | 98.59 | 100 |
Feb 11, 2025 | 98.16 | 98.19 | 97.87 | 98.05 | 98.05 | 900 |
Feb 10, 2025 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
Feb 7, 2025 | 98.35 | 98.35 | 97.28 | 97.28 | 97.28 | 300 |
Feb 6, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
Feb 5, 2025 | 97.79 | 97.91 | 97.79 | 97.52 | 97.52 | 633 |
Feb 4, 2025 | 98.00 | 98.32 | 97.36 | 97.75 | 97.75 | 1,167 |
Feb 3, 2025 | 97.08 | 97.57 | 96.92 | 97.68 | 97.68 | 8,900 |
Jan 31, 2025 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | 211 |
Jan 30, 2025 | 97.06 | 98.19 | 96.99 | 97.92 | 97.92 | 1,200 |
Jan 29, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
Jan 28, 2025 | 96.09 | 96.30 | 96.09 | 96.30 | 96.30 | 521 |
Jan 27, 2025 | 96.02 | 96.08 | 95.38 | 95.89 | 95.89 | 4,137 |
Jan 24, 2025 | 96.87 | 97.65 | 96.86 | 97.09 | 97.09 | 922 |
Jan 23, 2025 | 96.59 | 97.03 | 96.45 | 97.02 | 97.02 | 907 |
Jan 22, 2025 | 97.50 | 97.50 | 96.89 | 96.89 | 96.89 | 1,105 |
Jan 21, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 160 |
Jan 20, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
Jan 17, 2025 | 96.35 | 96.50 | 96.35 | 96.50 | 96.50 | 680 |
Jan 16, 2025 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | 100 |
Jan 15, 2025 | 94.52 | 94.82 | 94.52 | 94.82 | 94.82 | 404 |
Jan 14, 2025 | 94.14 | 94.14 | 94.02 | 94.02 | 94.02 | 659 |
Jan 13, 2025 | 93.26 | 93.32 | 92.81 | 93.29 | 93.29 | 1,177 |
Jan 10, 2025 | 94.38 | 94.38 | 93.75 | 93.75 | 93.75 | 200 |
Jan 9, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
Jan 8, 2025 | 95.26 | 95.63 | 95.00 | 95.31 | 95.31 | 6,332 |
Jan 7, 2025 | 96.75 | 96.75 | 95.73 | 95.73 | 95.73 | 278 |
Jan 6, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
Jan 3, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 701 |
Jan 2, 2025 | 95.59 | 95.63 | 95.44 | 95.63 | 95.63 | 420 |
Dec 31, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
Dec 30, 2024 | 95.86 | 95.86 | 95.56 | 95.56 | 95.56 | 472 |
Dec 27, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
Dec 24, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | 224 |
Dec 23, 2024 | 0.22892 Dividend | |||||
Dec 23, 2024 | 96.49 | 97.18 | 96.49 | 97.17 | 97.17 | 4,040 |
Dec 20, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.29 | 200 |
Dec 19, 2024 | 96.38 | 96.75 | 96.14 | 96.45 | 96.22 | 16,910 |
Dec 18, 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.11 | - |
Dec 17, 2024 | 96.93 | 97.77 | 96.93 | 97.34 | 97.11 | 2,537 |
Dec 16, 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.31 | 800 |
Dec 13, 2024 | 97.82 | 97.86 | 97.68 | 97.86 | 97.63 | 5,500 |
Dec 12, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.17 | - |
Dec 11, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.17 | - |
Dec 10, 2024 | 97.96 | 97.97 | 97.22 | 97.40 | 97.17 | 10,401 |
Dec 9, 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.20 | 200 |
Dec 6, 2024 | 97.23 | 97.23 | 96.55 | 96.56 | 96.33 | 4,583 |
Dec 5, 2024 | 96.71 | 96.89 | 96.10 | 96.10 | 95.87 | 818 |
Dec 4, 2024 | 95.81 | 96.20 | 95.68 | 96.19 | 95.96 | 543 |
Dec 3, 2024 | 95.74 | 95.74 | 95.50 | 95.50 | 95.27 | 69,310 |
Dec 2, 2024 | 95.59 | 95.75 | 95.33 | 95.62 | 95.39 | 1,291 |
Nov 29, 2024 | 94.45 | 94.77 | 94.29 | 94.53 | 94.31 | 1,643 |
Nov 28, 2024 | 94.46 | 94.50 | 94.46 | 94.50 | 94.28 | 308 |
Nov 27, 2024 | 94.54 | 94.54 | 94.53 | 94.53 | 94.31 | 200 |
Nov 26, 2024 | 95.21 | 95.21 | 95.00 | 95.00 | 94.77 | 247 |
Nov 25, 2024 | 95.05 | 95.05 | 94.55 | 95.00 | 94.77 | 568 |
Nov 22, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.59 | - |
Nov 21, 2024 | 94.36 | 94.81 | 94.36 | 94.81 | 94.59 | 300 |
Nov 20, 2024 | 94.59 | 95.05 | 94.45 | 94.98 | 94.75 | 725 |
Nov 19, 2024 | 95.38 | 95.47 | 94.59 | 94.59 | 94.37 | 729 |
Nov 18, 2024 | 95.15 | 95.44 | 94.76 | 94.76 | 94.54 | 1,000 |
Nov 15, 2024 | 94.96 | 94.97 | 94.33 | 94.33 | 94.11 | 6,557 |
Nov 14, 2024 | 94.52 | 94.82 | 94.51 | 94.73 | 94.51 | 3,647 |
Nov 13, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.59 | 462 |
Nov 12, 2024 | 95.03 | 95.26 | 95.03 | 95.26 | 95.03 | 1,131 |
Nov 11, 2024 | 96.53 | 96.62 | 96.53 | 96.62 | 96.39 | 352 |
Nov 8, 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.61 | - |
Nov 7, 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.61 | 180 |
Nov 6, 2024 | 97.47 | 97.47 | 97.46 | 97.46 | 97.23 | 406 |
Nov 5, 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.76 | - |
Nov 4, 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.76 | 162 |
Nov 1, 2024 | 97.21 | 97.50 | 97.21 | 97.50 | 97.27 | 206 |
Oct 31, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.58 | 100 |
Oct 30, 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 96.88 | 168 |
Oct 29, 2024 | 98.76 | 98.76 | 98.28 | 98.28 | 98.05 | 279 |
Oct 28, 2024 | 98.03 | 98.33 | 98.02 | 98.33 | 98.10 | 400 |
Oct 25, 2024 | 98.23 | 98.23 | 98.20 | 98.20 | 97.97 | 300 |
Oct 24, 2024 | 97.81 | 97.81 | 97.48 | 97.55 | 97.32 | 300 |
Oct 23, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.21 | 138 |
Oct 22, 2024 | 98.74 | 98.75 | 98.74 | 98.75 | 98.52 | 200 |
Oct 21, 2024 | 98.52 | 98.52 | 98.01 | 98.01 | 97.78 | 302 |
Oct 18, 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.31 | 100 |
Oct 17, 2024 | 97.56 | 97.77 | 97.55 | 97.77 | 97.54 | 4,131 |
Oct 16, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.47 | 1,000 |
Oct 15, 2024 | 98.27 | 98.27 | 97.45 | 97.78 | 97.55 | 2,128 |
Oct 11, 2024 | 98.65 | 99.55 | 98.65 | 99.55 | 99.31 | 328 |
Oct 10, 2024 | 98.89 | 98.94 | 98.44 | 98.94 | 98.71 | 2,129 |
Oct 9, 2024 | 98.25 | 98.26 | 97.98 | 97.98 | 97.75 | 1,693 |
Oct 8, 2024 | 98.40 | 98.40 | 97.64 | 97.64 | 97.41 | 1,826 |
Oct 7, 2024 | 100.40 | 100.40 | 99.97 | 99.97 | 99.73 | 200 |
Oct 4, 2024 | 98.69 | 98.79 | 98.69 | 98.79 | 98.56 | 300 |
Oct 3, 2024 | 97.48 | 98.35 | 97.48 | 98.33 | 98.10 | 2,554 |
Oct 2, 2024 | 98.99 | 99.00 | 98.47 | 98.61 | 98.38 | 15,600 |
Oct 1, 2024 | 96.91 | 96.91 | 96.75 | 96.75 | 96.52 | 3,400 |
Sep 30, 2024 | 97.60 | 97.60 | 96.63 | 96.63 | 96.40 | 1,414 |
Sep 27, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.37 | - |
Sep 26, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.37 | - |
Sep 25, 2024 | 95.41 | 95.93 | 95.33 | 95.60 | 95.37 | 3,721 |
Sep 24, 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 95.81 | 100 |
Sep 23, 2024 | 93.16 | 93.62 | 93.16 | 93.62 | 93.40 | 200 |
Sep 20, 2024 | 93.23 | 93.23 | 92.94 | 92.94 | 92.72 | 2,100 |
Sep 19, 2024 | 1.20981 Dividend | |||||
Sep 19, 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.00 | 100 |
Sep 18, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.17 | - |
Sep 17, 2024 | 93.29 | 93.60 | 93.29 | 93.60 | 92.17 | 3,201 |
Sep 16, 2024 | 93.00 | 93.26 | 92.68 | 93.26 | 91.84 | 700 |
Sep 13, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 91.42 | 100 |
Sep 12, 2024 | 92.16 | 92.43 | 92.13 | 92.19 | 90.78 | 1,300 |
Sep 11, 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 89.34 | 100 |
Sep 10, 2024 | 90.59 | 90.79 | 90.52 | 90.52 | 89.14 | 300 |
Sep 9, 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 89.09 | - |
Sep 6, 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 89.09 | 300 |
Sep 5, 2024 | 91.94 | 91.95 | 91.94 | 91.95 | 90.55 | 600 |
Sep 4, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 90.42 | 200 |
Sep 3, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 90.83 | - |
Aug 30, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 90.83 | - |
Aug 29, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 90.83 | - |
Aug 28, 2024 | 92.97 | 92.97 | 92.24 | 92.24 | 90.83 | 474 |
Aug 27, 2024 | 93.10 | 93.14 | 92.98 | 92.98 | 91.56 | 1,296 |
Aug 26, 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 91.46 | 100 |
Aug 23, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.06 | - |
Aug 22, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.06 | - |
Aug 21, 2024 | 94.32 | 94.50 | 94.32 | 94.50 | 93.06 | 320 |
Aug 20, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 93.04 | 1,085 |
Aug 19, 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 93.32 | 100 |
Aug 16, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 91.35 | - |
Aug 15, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 91.35 | - |
Aug 14, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 91.35 | 109 |
Aug 13, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 91.38 | 100 |
Aug 12, 2024 | 92.51 | 92.51 | 92.07 | 92.07 | 90.67 | 1,100 |
Aug 9, 2024 | 90.82 | 91.63 | 90.82 | 91.47 | 90.07 | 1,600 |
Aug 8, 2024 | 90.66 | 90.99 | 90.66 | 90.99 | 89.60 | 9,800 |
Aug 7, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 90.30 | - |
Aug 6, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 90.30 | - |
Aug 2, 2024 | 91.25 | 91.70 | 91.25 | 91.70 | 90.30 | 6,500 |
Aug 1, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 92.43 | 100 |
Jul 31, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 91.19 | - |
Jul 30, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 91.19 | 100 |
Jul 29, 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 91.91 | 100 |
Jul 26, 2024 | 93.07 | 93.07 | 92.94 | 92.94 | 91.52 | 1,300 |
Jul 25, 2024 | 92.10 | 92.40 | 91.92 | 92.22 | 90.81 | 8,403 |
Jul 24, 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 92.20 | - |
Jul 23, 2024 | 93.67 | 93.67 | 93.62 | 93.63 | 92.20 | 500 |
Jul 22, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 92.61 | 100 |
Jul 19, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 91.83 | 104 |
Jul 18, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 92.51 | 100 |
Jul 17, 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 94.52 | - |
Jul 16, 2024 | 95.73 | 95.99 | 95.73 | 95.99 | 94.52 | 200 |
Jul 15, 2024 | 95.91 | 95.91 | 95.91 | 95.91 | 94.45 | - |
Jul 12, 2024 | 95.91 | 95.91 | 95.91 | 95.91 | 94.45 | - |
Jul 11, 2024 | 95.92 | 95.92 | 95.83 | 95.91 | 94.45 | 300 |
Jul 10, 2024 | 94.40 | 94.40 | 94.39 | 94.39 | 92.95 | 200 |
Jul 9, 2024 | 94.10 | 94.73 | 94.09 | 94.73 | 93.28 | 600 |
Jul 8, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 92.81 | - |
Jul 5, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 92.81 | 100 |
Jul 4, 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 92.80 | - |
Jul 3, 2024 | 93.78 | 94.24 | 93.78 | 94.24 | 92.80 | 315 |
Jul 2, 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 91.29 | 100 |
Jun 28, 2024 | 92.46 | 92.47 | 92.37 | 92.37 | 90.96 | 750 |
Jun 27, 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 91.01 | 100 |
Jun 26, 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 90.82 | - |
Jun 25, 2024 | 92.22 | 92.23 | 92.22 | 92.23 | 90.82 | 300 |
Jun 24, 2024 | 0.00375 Dividend | |||||
Jun 24, 2024 | 92.34 | 92.56 | 92.33 | 92.56 | 91.15 | 1,300 |
Jun 21, 2024 | 92.75 | 92.95 | 92.32 | 92.95 | 91.53 | 900 |
Jun 20, 2024 | 92.90 | 92.90 | 92.89 | 92.89 | 91.47 | 300 |
Jun 19, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 92.28 | - |
Jun 18, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 92.28 | 100 |
Jun 17, 2024 | 92.49 | 92.73 | 92.49 | 92.73 | 91.31 | 300 |
Jun 14, 2024 | 92.09 | 92.18 | 92.09 | 92.18 | 90.77 | 200 |
Jun 13, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 90.37 | - |
Jun 12, 2024 | 91.65 | 91.77 | 91.65 | 91.77 | 90.37 | 200 |
Jun 11, 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 89.50 | 100 |
Jun 10, 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 89.68 | 100 |
Jun 7, 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 89.77 | 100 |
Jun 6, 2024 | 91.32 | 91.32 | 91.29 | 91.29 | 89.89 | 200 |
Jun 5, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 88.35 | - |
Jun 4, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 88.35 | 100 |
Jun 3, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 89.26 | - |
May 31, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 89.26 | - |
May 30, 2024 | 90.60 | 90.65 | 90.60 | 90.65 | 89.26 | 300 |
May 29, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 89.74 | 303 |
May 28, 2024 | 92.16 | 92.19 | 92.16 | 92.19 | 90.78 | 300 |
May 27, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 91.51 | 100 |
May 24, 2024 | 92.05 | 92.06 | 92.03 | 92.03 | 90.62 | 500 |
May 23, 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 90.95 | 100 |
May 22, 2024 | 92.86 | 92.87 | 92.86 | 92.87 | 91.45 | 200 |
May 21, 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 90.86 | 100 |
May 17, 2024 | 92.97 | 93.37 | 92.96 | 93.37 | 91.94 | 400 |
May 16, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 90.39 | - |
May 15, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 90.39 | - |
May 14, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 90.39 | 200 |
May 13, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 89.80 | - |
May 10, 2024 | 91.00 | 91.20 | 91.00 | 91.20 | 89.80 | 3,300 |
May 9, 2024 | 90.64 | 90.64 | 90.39 | 90.45 | 89.07 | 2,800 |
May 8, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 89.53 | - |
May 7, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 89.53 | - |
May 6, 2024 | 90.98 | 90.98 | 90.92 | 90.92 | 89.53 | 1,500 |
May 3, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 88.46 | - |
May 2, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 88.46 | - |
May 1, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 88.46 | - |
Apr 30, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 88.46 | - |
Apr 29, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 88.46 | 100 |
Apr 26, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 87.19 | - |
Apr 25, 2024 | 88.07 | 88.55 | 88.07 | 88.55 | 87.19 | 300 |
Apr 24, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 86.24 | - |
Apr 23, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 86.24 | 500 |
Apr 22, 2024 | 86.95 | 86.95 | 86.94 | 86.94 | 85.61 | 1,000 |
Apr 19, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 86.22 | - |
Apr 18, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 86.22 | 100 |
Apr 17, 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 89.05 | - |
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%