Toronto - Delayed Quote CAD
RBC Canadian Bank Yield Index ETF (RBNK.TO)
28.20
+0.07
+(0.25%)
At close: May 9 at 3:58:11 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 |
---|---|---|---|---|---|---|
May 9, 2025 | 28.25 | 28.25 | 28.17 | 28.20 | 28.20 | 6,700 |
May 8, 2025 | 28.06 | 28.22 | 28.05 | 28.13 | 28.13 | 7,200 |
May 7, 2025 | 27.93 | 28.03 | 27.90 | 27.91 | 27.91 | 7,400 |
May 6, 2025 | 27.88 | 27.88 | 27.81 | 27.83 | 27.83 | 5,700 |
May 5, 2025 | 27.91 | 28.05 | 27.91 | 27.98 | 27.98 | 5,800 |
May 2, 2025 | 27.83 | 28.01 | 27.83 | 27.95 | 27.95 | 14,700 |
May 1, 2025 | 27.73 | 27.85 | 27.68 | 27.78 | 27.78 | 12,100 |
Apr 30, 2025 | 27.52 | 27.69 | 27.30 | 27.69 | 27.69 | 4,500 |
Apr 29, 2025 | 27.36 | 27.60 | 27.36 | 27.58 | 27.58 | 29,500 |
Apr 28, 2025 | 27.19 | 27.38 | 27.19 | 27.34 | 27.34 | 4,300 |
Apr 25, 2025 | 27.05 | 27.18 | 27.03 | 27.18 | 27.18 | 32,200 |
Apr 24, 2025 | 26.93 | 27.09 | 26.93 | 27.09 | 27.09 | 8,800 |
Apr 23, 2025 | 0.11 Dividend | |||||
Apr 23, 2025 | 27.15 | 27.21 | 26.93 | 26.98 | 26.98 | 6,400 |
Apr 22, 2025 | 26.64 | 26.93 | 26.64 | 26.93 | 26.82 | 8,200 |
Apr 21, 2025 | 26.44 | 26.52 | 26.31 | 26.46 | 26.35 | 12,900 |
Apr 17, 2025 | 26.48 | 26.63 | 26.44 | 26.56 | 26.45 | 8,100 |
Apr 16, 2025 | 26.37 | 26.55 | 26.22 | 26.47 | 26.36 | 12,000 |
Apr 15, 2025 | 26.40 | 26.59 | 26.40 | 26.49 | 26.38 | 11,800 |
Apr 14, 2025 | 26.21 | 26.30 | 26.08 | 26.26 | 26.15 | 7,900 |
Apr 11, 2025 | 25.79 | 25.90 | 25.62 | 25.90 | 25.79 | 6,400 |
Apr 10, 2025 | 25.96 | 25.96 | 25.23 | 25.49 | 25.39 | 14,400 |
Apr 9, 2025 | 25.06 | 26.23 | 24.96 | 26.18 | 26.07 | 15,500 |
Apr 8, 2025 | 25.92 | 26.06 | 25.23 | 25.35 | 25.25 | 24,500 |
Apr 7, 2025 | 25.31 | 26.00 | 25.22 | 25.41 | 25.31 | 36,200 |
Apr 4, 2025 | 26.57 | 26.57 | 25.99 | 26.08 | 25.97 | 17,600 |
Apr 3, 2025 | 26.93 | 27.14 | 26.93 | 26.94 | 26.83 | 9,500 |
Apr 2, 2025 | 26.95 | 27.42 | 26.95 | 27.42 | 27.30 | 3,400 |
Apr 1, 2025 | 27.04 | 27.23 | 27.02 | 27.07 | 26.95 | 7,200 |
Mar 31, 2025 | 26.84 | 27.21 | 26.80 | 27.13 | 27.02 | 11,400 |
Mar 28, 2025 | 27.30 | 27.30 | 27.05 | 27.06 | 26.94 | 3,800 |
Mar 27, 2025 | 27.38 | 27.45 | 27.32 | 27.41 | 27.30 | 6,100 |
Mar 26, 2025 | 27.58 | 27.62 | 27.47 | 27.52 | 27.41 | 3,900 |
Mar 25, 2025 | 27.50 | 27.60 | 27.50 | 27.53 | 27.42 | 16,800 |
Mar 24, 2025 | 0.105 Dividend | |||||
Mar 24, 2025 | 27.25 | 27.43 | 27.25 | 27.39 | 27.28 | 11,100 |
Mar 21, 2025 | 27.21 | 27.24 | 27.07 | 27.22 | 27.00 | 9,500 |
Mar 20, 2025 | 27.26 | 27.37 | 27.26 | 27.32 | 27.10 | 1,900 |
Mar 19, 2025 | 27.31 | 27.34 | 27.24 | 27.33 | 27.11 | 8,900 |
Mar 18, 2025 | 27.35 | 27.35 | 27.13 | 27.18 | 26.96 | 3,100 |
Mar 17, 2025 | 27.07 | 27.27 | 27.07 | 27.27 | 27.05 | 3,200 |
Mar 14, 2025 | 26.65 | 27.11 | 26.65 | 27.05 | 26.84 | 11,900 |
Mar 13, 2025 | 26.70 | 26.90 | 26.70 | 26.72 | 26.51 | 28,800 |
Mar 12, 2025 | 26.83 | 26.95 | 26.75 | 26.95 | 26.74 | 17,800 |
Mar 11, 2025 | 27.04 | 27.10 | 26.77 | 26.79 | 26.58 | 15,000 |
Mar 10, 2025 | 27.11 | 27.31 | 27.11 | 27.18 | 26.96 | 8,100 |
Mar 7, 2025 | 27.08 | 27.42 | 27.08 | 27.38 | 27.16 | 7,700 |
Mar 6, 2025 | 27.35 | 27.35 | 27.15 | 27.21 | 26.99 | 6,200 |
Mar 5, 2025 | 27.48 | 27.54 | 27.36 | 27.51 | 27.29 | 15,300 |
Mar 4, 2025 | 27.80 | 27.80 | 27.40 | 27.58 | 27.37 | 21,000 |
Mar 3, 2025 | 28.43 | 28.53 | 28.10 | 28.21 | 27.99 | 16,100 |
Feb 28, 2025 | 28.21 | 28.35 | 28.15 | 28.35 | 28.13 | 6,400 |
Feb 27, 2025 | 28.40 | 28.50 | 28.24 | 28.24 | 28.01 | 9,000 |
Feb 26, 2025 | 28.34 | 28.50 | 28.25 | 28.32 | 28.10 | 4,000 |
Feb 25, 2025 | 28.25 | 28.40 | 28.18 | 28.31 | 28.09 | 11,100 |
Feb 24, 2025 | 28.10 | 28.19 | 28.04 | 28.10 | 27.88 | 23,300 |
Feb 21, 2025 | 0.105 Dividend | |||||
Feb 21, 2025 | 28.24 | 28.27 | 28.10 | 28.13 | 27.91 | 7,300 |
Feb 20, 2025 | 28.34 | 28.38 | 28.22 | 28.32 | 27.99 | 4,700 |
Feb 19, 2025 | 28.34 | 28.41 | 28.16 | 28.40 | 28.07 | 9,100 |
Feb 18, 2025 | 28.30 | 28.44 | 28.29 | 28.39 | 28.06 | 7,200 |
Feb 14, 2025 | 28.40 | 28.45 | 28.36 | 28.36 | 28.03 | 11,500 |
Feb 13, 2025 | 28.41 | 28.41 | 28.30 | 28.35 | 28.02 | 6,700 |
Feb 12, 2025 | 28.39 | 28.39 | 28.25 | 28.37 | 28.04 | 7,300 |
Feb 11, 2025 | 28.30 | 28.51 | 28.30 | 28.49 | 28.15 | 7,400 |
Feb 10, 2025 | 28.35 | 28.44 | 28.30 | 28.39 | 28.06 | 3,500 |
Feb 7, 2025 | 28.10 | 28.19 | 28.07 | 28.19 | 27.86 | 4,700 |
Feb 6, 2025 | 28.19 | 28.24 | 28.17 | 28.23 | 27.90 | 10,300 |
Feb 5, 2025 | 28.00 | 28.06 | 27.90 | 28.06 | 27.73 | 15,200 |
Feb 4, 2025 | 28.20 | 28.30 | 27.94 | 27.94 | 27.62 | 21,300 |
Feb 3, 2025 | 27.17 | 28.12 | 27.17 | 28.11 | 27.78 | 74,600 |
Jan 31, 2025 | 28.81 | 28.91 | 28.69 | 28.75 | 28.42 | 37,700 |
Jan 30, 2025 | 28.91 | 29.03 | 28.84 | 28.91 | 28.57 | 20,000 |
Jan 29, 2025 | 28.76 | 28.88 | 28.76 | 28.83 | 28.49 | 16,200 |
Jan 28, 2025 | 28.70 | 28.85 | 28.70 | 28.81 | 28.48 | 27,300 |
Jan 27, 2025 | 28.50 | 28.76 | 28.50 | 28.72 | 28.39 | 13,900 |
Jan 24, 2025 | 0.105 Dividend | |||||
Jan 24, 2025 | 28.53 | 28.65 | 28.53 | 28.63 | 28.30 | 7,100 |
Jan 23, 2025 | 28.61 | 28.72 | 28.61 | 28.68 | 28.24 | 8,200 |
Jan 22, 2025 | 28.61 | 28.67 | 28.58 | 28.62 | 28.18 | 31,300 |
Jan 21, 2025 | 28.49 | 28.71 | 28.49 | 28.65 | 28.21 | 13,900 |
Jan 20, 2025 | 28.58 | 28.64 | 28.52 | 28.58 | 28.14 | 18,200 |
Jan 17, 2025 | 28.41 | 28.63 | 28.41 | 28.63 | 28.19 | 28,300 |
Jan 16, 2025 | 28.29 | 28.36 | 28.23 | 28.36 | 27.93 | 12,000 |
Jan 15, 2025 | 28.22 | 28.29 | 28.16 | 28.27 | 27.84 | 9,900 |
Jan 14, 2025 | 27.94 | 28.01 | 27.91 | 27.99 | 27.56 | 9,500 |
Jan 13, 2025 | 27.86 | 27.94 | 27.85 | 27.92 | 27.49 | 10,500 |
Jan 10, 2025 | 28.16 | 28.16 | 27.97 | 28.10 | 27.67 | 13,300 |
Jan 9, 2025 | 28.08 | 28.20 | 28.08 | 28.20 | 27.77 | 4,600 |
Jan 8, 2025 | 28.07 | 28.19 | 28.02 | 28.16 | 27.73 | 12,700 |
Jan 7, 2025 | 28.18 | 28.23 | 28.07 | 28.11 | 27.68 | 15,500 |
Jan 6, 2025 | 28.29 | 28.32 | 28.14 | 28.14 | 27.71 | 16,800 |
Jan 3, 2025 | 28.08 | 28.21 | 28.05 | 28.19 | 27.76 | 7,700 |
Jan 2, 2025 | 28.21 | 28.22 | 28.00 | 28.07 | 27.64 | 4,700 |
Dec 31, 2024 | 28.07 | 28.19 | 28.04 | 28.11 | 27.68 | 4,400 |
Dec 30, 2024 | 0.1 Dividend | |||||
Dec 30, 2024 | 27.93 | 28.10 | 27.91 | 28.10 | 27.67 | 7,700 |
Dec 30, 2024 | 992:1000 Stock Splits | |||||
Dec 27, 2024 | 28.39 | 28.44 | 28.37 | 28.43 | 27.90 | 6,547 |
Dec 24, 2024 | 28.29 | 28.42 | 28.29 | 28.38 | 27.85 | 11,606 |
Dec 23, 2024 | 28.16 | 28.34 | 28.16 | 28.34 | 27.81 | 16,170 |
Dec 20, 2024 | 28.03 | 28.34 | 27.94 | 28.27 | 27.74 | 16,765 |
Dec 19, 2024 | 28.35 | 28.37 | 28.16 | 28.18 | 27.65 | 17,062 |
Dec 18, 2024 | 28.56 | 28.60 | 28.20 | 28.25 | 27.72 | 31,546 |
Dec 17, 2024 | 28.53 | 28.65 | 28.53 | 28.63 | 28.09 | 7,341 |
Dec 16, 2024 | 28.68 | 28.80 | 28.61 | 28.69 | 28.15 | 14,979 |
Dec 13, 2024 | 28.85 | 28.85 | 28.69 | 28.77 | 28.23 | 11,408 |
Dec 12, 2024 | 28.85 | 28.86 | 28.75 | 28.82 | 28.28 | 18,054 |
Dec 11, 2024 | 28.90 | 28.93 | 28.84 | 28.92 | 28.38 | 35,117 |
Dec 10, 2024 | 28.75 | 28.86 | 28.74 | 28.86 | 28.32 | 10,416 |
Dec 9, 2024 | 28.70 | 28.81 | 28.70 | 28.78 | 28.24 | 21,130 |
Dec 6, 2024 | 28.58 | 28.78 | 28.57 | 28.77 | 28.23 | 26,387 |
Dec 5, 2024 | 28.09 | 28.60 | 28.07 | 28.60 | 28.06 | 36,208 |
Dec 4, 2024 | 28.48 | 28.62 | 28.48 | 28.51 | 27.98 | 23,709 |
Dec 3, 2024 | 28.55 | 28.58 | 28.37 | 28.49 | 27.96 | 28,966 |
Dec 2, 2024 | 28.78 | 28.82 | 28.62 | 28.73 | 28.19 | 22,419 |
Nov 29, 2024 | 28.64 | 28.79 | 28.64 | 28.79 | 28.25 | 13,690 |
Nov 28, 2024 | 28.72 | 28.77 | 28.72 | 28.72 | 28.18 | 6,547 |
Nov 27, 2024 | 28.51 | 28.70 | 28.51 | 28.69 | 28.15 | 20,534 |
Nov 26, 2024 | 28.49 | 28.63 | 28.40 | 28.63 | 28.09 | 14,285 |
Nov 25, 2024 | 28.63 | 28.73 | 28.60 | 28.60 | 28.06 | 14,880 |
Nov 22, 2024 | 28.46 | 28.59 | 28.46 | 28.58 | 28.04 | 10,218 |
Nov 21, 2024 | 28.42 | 28.67 | 28.42 | 28.59 | 28.05 | 12,400 |
Nov 20, 2024 | 28.44 | 28.48 | 28.37 | 28.48 | 27.95 | 15,475 |
Nov 19, 2024 | 28.20 | 28.39 | 28.18 | 28.38 | 27.85 | 18,451 |
Nov 18, 2024 | 28.18 | 28.38 | 28.17 | 28.35 | 27.82 | 11,011 |
Nov 15, 2024 | 28.21 | 28.33 | 28.11 | 28.16 | 27.63 | 9,325 |
Nov 14, 2024 | 28.14 | 28.30 | 28.09 | 28.23 | 27.70 | 20,138 |
Nov 13, 2024 | 28.19 | 28.20 | 28.04 | 28.10 | 27.58 | 17,162 |
Nov 12, 2024 | 28.21 | 28.21 | 28.04 | 28.14 | 27.61 | 28,371 |
Nov 11, 2024 | 28.08 | 28.29 | 28.08 | 28.19 | 27.66 | 20,237 |
Nov 8, 2024 | 28.00 | 28.02 | 27.89 | 28.02 | 27.50 | 9,126 |
Nov 7, 2024 | 27.93 | 28.04 | 27.93 | 28.00 | 27.48 | 20,733 |
Nov 6, 2024 | 27.89 | 27.92 | 27.67 | 27.89 | 27.37 | 32,141 |
Nov 5, 2024 | 27.46 | 27.52 | 27.43 | 27.48 | 26.97 | 8,730 |
Nov 4, 2024 | 27.37 | 27.57 | 27.36 | 27.43 | 26.92 | 18,451 |
Nov 1, 2024 | 27.35 | 27.43 | 27.32 | 27.39 | 26.88 | 14,582 |
Oct 31, 2024 | 27.54 | 27.54 | 27.22 | 27.30 | 26.79 | 37,299 |
Oct 30, 2024 | 27.45 | 27.61 | 27.41 | 27.56 | 27.05 | 14,285 |
Oct 29, 2024 | 27.62 | 27.62 | 27.49 | 27.54 | 27.03 | 12,400 |
Oct 28, 2024 | 27.40 | 27.60 | 27.40 | 27.58 | 27.07 | 11,408 |
Oct 25, 2024 | 27.54 | 27.64 | 27.41 | 27.41 | 26.90 | 12,995 |
Oct 24, 2024 | 27.42 | 27.54 | 27.39 | 27.54 | 27.02 | 9,821 |
Oct 23, 2024 | 27.47 | 27.60 | 27.43 | 27.60 | 27.09 | 13,491 |
Oct 22, 2024 | 27.44 | 27.60 | 27.40 | 27.60 | 27.09 | 13,392 |
Oct 21, 2024 | 27.68 | 27.73 | 27.53 | 27.57 | 27.06 | 11,904 |
Oct 18, 2024 | 27.76 | 27.76 | 27.62 | 27.74 | 27.22 | 12,995 |
Oct 17, 2024 | 27.77 | 27.77 | 27.65 | 27.71 | 27.19 | 17,459 |
Oct 16, 2024 | 27.41 | 27.62 | 27.40 | 27.62 | 27.10 | 15,178 |
Oct 15, 2024 | 27.26 | 27.40 | 27.26 | 27.37 | 26.86 | 16,170 |
Oct 11, 2024 | 27.05 | 27.33 | 27.05 | 27.28 | 26.77 | 12,698 |
Oct 10, 2024 | 27.00 | 27.06 | 26.91 | 27.06 | 26.55 | 25,098 |
Oct 9, 2024 | 27.05 | 27.18 | 27.05 | 27.18 | 26.67 | 7,440 |
Oct 8, 2024 | 27.22 | 27.22 | 27.05 | 27.11 | 26.60 | 20,931 |
Oct 7, 2024 | 27.15 | 27.23 | 27.06 | 27.17 | 26.66 | 7,837 |
Oct 4, 2024 | 27.21 | 27.28 | 27.17 | 27.22 | 26.71 | 13,293 |
Oct 3, 2024 | 27.03 | 27.07 | 26.92 | 27.07 | 26.56 | 18,451 |
Oct 2, 2024 | 27.11 | 27.18 | 27.03 | 27.06 | 26.55 | 19,245 |
Oct 1, 2024 | 27.15 | 27.19 | 26.95 | 27.16 | 26.65 | 24,602 |
Sep 30, 2024 | 27.13 | 27.21 | 27.05 | 27.20 | 26.69 | 19,344 |
Sep 27, 2024 | 27.24 | 27.30 | 27.16 | 27.16 | 26.65 | 16,070 |
Sep 26, 2024 | 26.99 | 27.29 | 26.99 | 27.23 | 26.72 | 10,614 |
Sep 25, 2024 | 26.95 | 26.98 | 26.89 | 26.95 | 26.44 | 12,598 |
Sep 24, 2024 | 27.04 | 27.08 | 26.94 | 26.95 | 26.44 | 10,218 |
Sep 23, 2024 | 27.17 | 27.20 | 26.92 | 27.04 | 26.53 | 14,384 |
Sep 20, 2024 | 0.136089 Dividend | |||||
Sep 20, 2024 | 27.05 | 27.22 | 26.99 | 27.18 | 26.67 | 15,376 |
Sep 19, 2024 | 27.05 | 27.12 | 27.02 | 27.12 | 26.48 | 15,971 |
Sep 18, 2024 | 26.88 | 26.88 | 26.75 | 26.79 | 26.16 | 17,757 |
Sep 17, 2024 | 26.90 | 26.98 | 26.88 | 26.95 | 26.31 | 12,102 |
Sep 16, 2024 | 26.73 | 26.85 | 26.68 | 26.84 | 26.21 | 7,539 |
Sep 13, 2024 | 26.53 | 26.68 | 26.53 | 26.67 | 26.04 | 13,987 |
Sep 12, 2024 | 26.42 | 26.48 | 26.36 | 26.48 | 25.86 | 20,435 |
Sep 11, 2024 | 26.09 | 26.41 | 26.09 | 26.41 | 25.79 | 21,130 |
Sep 10, 2024 | 26.13 | 26.13 | 25.90 | 26.13 | 25.51 | 7,738 |
Sep 9, 2024 | 25.81 | 26.12 | 25.81 | 26.12 | 25.50 | 16,963 |
Sep 6, 2024 | 25.80 | 25.98 | 25.68 | 25.74 | 25.13 | 6,944 |
Sep 5, 2024 | 25.75 | 25.83 | 25.70 | 25.78 | 25.17 | 10,118 |
Sep 4, 2024 | 25.41 | 25.71 | 25.41 | 25.71 | 25.10 | 12,301 |
Sep 3, 2024 | 25.36 | 25.46 | 25.36 | 25.46 | 24.86 | 11,904 |
Aug 30, 2024 | 25.31 | 25.52 | 25.31 | 25.52 | 24.92 | 31,843 |
Aug 29, 2024 | 25.10 | 25.36 | 25.10 | 25.26 | 24.67 | 25,594 |
Aug 28, 2024 | 25.05 | 25.05 | 24.85 | 24.97 | 24.38 | 7,242 |
Aug 27, 2024 | 25.08 | 25.08 | 24.90 | 24.99 | 24.40 | 30,554 |
Aug 26, 2024 | 25.22 | 25.26 | 25.21 | 25.23 | 24.64 | 20,038 |
Aug 23, 2024 | 0.105847 Dividend | |||||
Aug 23, 2024 | 24.99 | 25.25 | 24.99 | 25.20 | 24.61 | 14,186 |
Aug 22, 2024 | 25.02 | 25.05 | 24.93 | 25.05 | 24.36 | 12,202 |
Aug 21, 2024 | 25.05 | 25.13 | 25.04 | 25.12 | 24.42 | 14,086 |
Aug 20, 2024 | 25.10 | 25.12 | 25.00 | 25.11 | 24.41 | 14,880 |
Aug 19, 2024 | 24.89 | 25.12 | 24.89 | 25.09 | 24.39 | 22,618 |
Aug 16, 2024 | 24.73 | 24.94 | 24.73 | 24.94 | 24.25 | 4,960 |
Aug 15, 2024 | 24.67 | 24.81 | 24.65 | 24.74 | 24.05 | 127,770 |
Aug 14, 2024 | 24.34 | 24.52 | 24.34 | 24.49 | 23.81 | 6,845 |
Aug 13, 2024 | 24.23 | 24.31 | 24.20 | 24.30 | 23.63 | 23,114 |
Aug 12, 2024 | 24.32 | 24.32 | 24.00 | 24.09 | 23.42 | 38,093 |
Aug 9, 2024 | 24.19 | 24.31 | 24.18 | 24.31 | 23.64 | 10,813 |
Aug 8, 2024 | 24.03 | 24.21 | 23.96 | 24.17 | 23.50 | 25,594 |
Aug 7, 2024 | 24.19 | 24.19 | 23.78 | 23.88 | 23.22 | 19,741 |
Aug 6, 2024 | 23.51 | 24.01 | 23.51 | 23.96 | 23.30 | 33,629 |
Aug 2, 2024 | 24.27 | 24.28 | 24.01 | 24.21 | 23.54 | 51,683 |
Aug 1, 2024 | 24.92 | 24.93 | 24.52 | 24.61 | 23.92 | 19,840 |
Jul 31, 2024 | 24.89 | 25.06 | 24.84 | 24.91 | 24.22 | 11,011 |
Jul 30, 2024 | 24.75 | 24.94 | 24.75 | 24.80 | 24.11 | 5,456 |
Jul 29, 2024 | 24.80 | 24.85 | 24.68 | 24.77 | 24.08 | 41,168 |
Jul 26, 2024 | 24.65 | 24.76 | 24.65 | 24.76 | 24.07 | 5,258 |
Jul 25, 2024 | 24.41 | 24.61 | 24.33 | 24.56 | 23.88 | 180,643 |
Jul 24, 2024 | 24.55 | 24.63 | 24.45 | 24.45 | 23.77 | 20,832 |
Jul 23, 2024 | 24.77 | 24.77 | 24.61 | 24.73 | 24.04 | 13,690 |
Jul 22, 2024 | 24.69 | 24.78 | 24.59 | 24.78 | 24.09 | 9,722 |
Jul 19, 2024 | 24.61 | 24.70 | 24.55 | 24.61 | 23.92 | 11,904 |
Jul 18, 2024 | 24.70 | 24.78 | 24.58 | 24.68 | 23.99 | 11,706 |
Jul 17, 2024 | 24.57 | 24.71 | 24.57 | 24.65 | 23.96 | 28,272 |
Jul 16, 2024 | 24.58 | 24.71 | 24.57 | 24.71 | 24.02 | 32,141 |
Jul 15, 2024 | 24.36 | 24.51 | 24.32 | 24.50 | 23.82 | 26,586 |
Jul 12, 2024 | 24.24 | 24.40 | 24.24 | 24.29 | 23.62 | 8,035 |
Jul 11, 2024 | 24.07 | 24.22 | 24.07 | 24.21 | 23.54 | 11,210 |
Jul 10, 2024 | 23.78 | 24.01 | 23.78 | 24.01 | 23.35 | 17,955 |
Jul 9, 2024 | 23.67 | 23.84 | 23.65 | 23.76 | 23.10 | 6,547 |
Jul 8, 2024 | 23.57 | 23.67 | 23.57 | 23.65 | 22.99 | 7,638 |
Jul 5, 2024 | 23.84 | 23.84 | 23.57 | 23.58 | 22.92 | 15,574 |
Jul 4, 2024 | 23.81 | 23.82 | 23.79 | 23.79 | 23.13 | 3,274 |
Jul 3, 2024 | 23.62 | 23.81 | 23.62 | 23.78 | 23.12 | 4,960 |
Jul 2, 2024 | 23.36 | 23.57 | 23.34 | 23.57 | 22.91 | 16,269 |
Jun 28, 2024 | 23.50 | 23.57 | 23.40 | 23.45 | 22.80 | 5,357 |
Jun 27, 2024 | 23.40 | 23.48 | 23.35 | 23.43 | 22.78 | 11,011 |
Jun 26, 2024 | 23.37 | 23.43 | 23.28 | 23.43 | 22.78 | 7,142 |
Jun 25, 2024 | 23.46 | 23.50 | 23.33 | 23.49 | 22.84 | 14,285 |
Jun 24, 2024 | 23.18 | 23.48 | 23.18 | 23.47 | 22.82 | 16,666 |
Jun 21, 2024 | 0.105847 Dividend | |||||
Jun 21, 2024 | 23.02 | 23.26 | 23.02 | 23.11 | 22.47 | 27,082 |
Jun 20, 2024 | 23.39 | 23.43 | 23.21 | 23.21 | 22.46 | 14,285 |
Jun 19, 2024 | 23.49 | 23.49 | 23.38 | 23.42 | 22.66 | 11,408 |
Jun 18, 2024 | 23.38 | 23.60 | 23.38 | 23.48 | 22.72 | 11,408 |
Jun 17, 2024 | 23.42 | 23.47 | 23.34 | 23.38 | 22.62 | 26,883 |
Jun 14, 2024 | 23.57 | 23.57 | 23.35 | 23.46 | 22.70 | 26,883 |
Jun 13, 2024 | 23.88 | 23.88 | 23.66 | 23.68 | 22.92 | 34,621 |
Jun 12, 2024 | 23.87 | 24.03 | 23.87 | 23.93 | 23.16 | 14,682 |
Jun 11, 2024 | 23.93 | 23.93 | 23.77 | 23.78 | 23.02 | 12,797 |
Jun 10, 2024 | 24.09 | 24.09 | 24.00 | 24.05 | 23.28 | 102,672 |
Jun 7, 2024 | 24.09 | 24.23 | 24.09 | 24.18 | 23.41 | 8,134 |
Jun 6, 2024 | 24.25 | 24.31 | 24.17 | 24.22 | 23.44 | 9,523 |
Jun 5, 2024 | 24.32 | 24.43 | 24.19 | 24.25 | 23.47 | 20,038 |
Jun 4, 2024 | 24.21 | 24.28 | 24.12 | 24.28 | 23.50 | 38,688 |
Jun 3, 2024 | 24.31 | 24.45 | 24.16 | 24.32 | 23.54 | 21,526 |
May 31, 2024 | 24.39 | 24.39 | 23.98 | 24.23 | 23.45 | 16,170 |
May 30, 2024 | 23.93 | 24.36 | 23.93 | 24.27 | 23.49 | 13,094 |
May 29, 2024 | 24.10 | 24.10 | 23.71 | 23.73 | 22.97 | 19,046 |
May 28, 2024 | 24.46 | 24.52 | 24.35 | 24.40 | 23.61 | 9,226 |
May 27, 2024 | 24.47 | 24.58 | 24.47 | 24.55 | 23.76 | 13,888 |
May 24, 2024 | 24.40 | 24.56 | 24.40 | 24.51 | 23.72 | 4,166 |
May 23, 2024 | 0.105847 Dividend | |||||
May 23, 2024 | 24.57 | 24.57 | 24.25 | 24.34 | 23.56 | 10,416 |
May 22, 2024 | 24.67 | 24.67 | 24.48 | 24.58 | 23.68 | 5,258 |
May 21, 2024 | 24.64 | 24.90 | 24.64 | 24.78 | 23.88 | 8,432 |
May 17, 2024 | 24.70 | 24.79 | 24.70 | 24.76 | 23.86 | 8,730 |
May 16, 2024 | 24.77 | 24.78 | 24.70 | 24.70 | 23.80 | 694 |
May 15, 2024 | 24.71 | 24.79 | 24.71 | 24.75 | 23.85 | 16,368 |
May 14, 2024 | 24.78 | 24.83 | 24.66 | 24.68 | 23.78 | 21,030 |
May 13, 2024 | 24.72 | 24.81 | 24.72 | 24.72 | 23.82 | 17,062 |
May 10, 2024 | 24.64 | 24.74 | 24.64 | 24.69 | 23.79 | 3,472 |
May 9, 2024 | 24.50 | 24.63 | 24.50 | 24.58 | 23.68 | 13,293 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
RNEM First Trust Emerging Markets Equity Select ETF
53.61
+0.88%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
FSCS First Trust SMID Capital Strength ETF
35.25
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%
IBD Inspire Corporate Bond ETF
23.70
+0.42%