Cboe CA - Delayed Quote CAD
Wealthsimple Shariah World Equity Index ETF (WSHR.NE)
31.24
+0.27
+(0.87%)
At close: May 2 at 3:59:16 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 2, 2025 | 31.35 | 31.35 | 31.10 | 31.24 | 31.24 | 4,656 |
May 1, 2025 | 31.00 | 31.09 | 30.83 | 30.97 | 30.97 | 15,630 |
Apr 30, 2025 | 30.60 | 30.98 | 30.53 | 30.82 | 30.82 | 20,431 |
Apr 29, 2025 | 30.68 | 30.90 | 30.68 | 30.90 | 30.90 | 20,855 |
Apr 28, 2025 | 30.72 | 30.74 | 30.50 | 30.71 | 30.71 | 38,441 |
Apr 25, 2025 | 30.60 | 30.74 | 30.60 | 30.71 | 30.71 | 26,865 |
Apr 24, 2025 | 30.66 | 30.78 | 30.63 | 30.74 | 30.74 | 44,724 |
Apr 23, 2025 | 30.86 | 30.86 | 30.38 | 30.47 | 30.47 | 21,381 |
Apr 22, 2025 | 30.38 | 30.47 | 30.20 | 30.47 | 30.47 | 24,733 |
Apr 21, 2025 | 30.44 | 30.44 | 29.70 | 29.99 | 29.99 | 117,652 |
Apr 17, 2025 | 30.28 | 30.37 | 30.18 | 30.30 | 30.30 | 10,860 |
Apr 16, 2025 | 30.10 | 30.28 | 29.75 | 29.97 | 29.97 | 15,795 |
Apr 15, 2025 | 30.31 | 30.43 | 30.30 | 30.32 | 30.32 | 28,887 |
Apr 14, 2025 | 30.21 | 30.22 | 29.87 | 30.22 | 30.22 | 31,402 |
Apr 11, 2025 | 29.42 | 29.87 | 29.34 | 29.87 | 29.87 | 28,752 |
Apr 10, 2025 | 29.00 | 29.80 | 28.93 | 29.49 | 29.49 | 31,465 |
Apr 9, 2025 | 28.63 | 30.39 | 28.55 | 30.37 | 30.37 | 62,215 |
Apr 8, 2025 | 29.55 | 29.64 | 28.50 | 28.99 | 28.99 | 21,549 |
Apr 7, 2025 | 28.81 | 29.60 | 28.70 | 28.99 | 28.99 | 93,303 |
Apr 4, 2025 | 30.76 | 30.76 | 29.60 | 29.60 | 29.60 | 51,368 |
Apr 3, 2025 | 31.37 | 31.37 | 30.99 | 30.99 | 30.99 | 37,912 |
Apr 2, 2025 | 31.76 | 32.04 | 31.76 | 32.11 | 32.11 | 10,455 |
Apr 1, 2025 | 32.05 | 32.05 | 31.88 | 32.00 | 32.00 | 22,760 |
Mar 31, 2025 | 31.78 | 32.05 | 31.70 | 32.08 | 32.08 | 1,638 |
Mar 28, 2025 | 32.12 | 32.12 | 31.80 | 31.84 | 31.84 | 31,297 |
Mar 27, 2025 | 32.04 | 32.10 | 31.88 | 32.09 | 32.09 | 19,593 |
Mar 26, 2025 | 31.98 | 32.02 | 31.84 | 31.95 | 31.95 | 13,227 |
Mar 25, 2025 | 32.20 | 32.20 | 32.02 | 32.01 | 32.01 | 11,466 |
Mar 24, 2025 | 0.03007 Dividend | |||||
Mar 24, 2025 | 32.10 | 32.10 | 31.95 | 32.01 | 32.01 | 36,602 |
Mar 21, 2025 | 32.05 | 32.05 | 31.89 | 31.96 | 31.93 | 25,305 |
Mar 20, 2025 | 32.21 | 32.26 | 32.09 | 32.13 | 32.10 | 21,120 |
Mar 19, 2025 | 32.15 | 32.26 | 32.08 | 32.22 | 32.19 | 17,164 |
Mar 18, 2025 | 32.23 | 32.23 | 31.95 | 32.03 | 32.00 | 15,279 |
Mar 17, 2025 | 32.07 | 32.70 | 31.72 | 32.20 | 32.17 | 38,643 |
Mar 14, 2025 | 31.92 | 31.98 | 31.80 | 31.91 | 31.88 | 37,849 |
Mar 13, 2025 | 31.77 | 31.81 | 31.64 | 31.71 | 31.68 | 37,471 |
Mar 12, 2025 | 32.12 | 32.12 | 31.80 | 31.89 | 31.86 | 36,770 |
Mar 11, 2025 | 32.56 | 32.56 | 32.19 | 32.14 | 32.11 | 22,877 |
Mar 10, 2025 | 32.72 | 32.76 | 32.50 | 32.52 | 32.49 | 31,090 |
Mar 7, 2025 | 32.41 | 32.49 | 32.41 | 32.58 | 32.55 | 2,234 |
Mar 6, 2025 | 32.43 | 32.43 | 32.15 | 32.58 | 32.55 | 1,991 |
Mar 5, 2025 | 32.48 | 32.69 | 32.48 | 32.58 | 32.55 | 1,901 |
Mar 4, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.63 | - |
Mar 3, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.63 | - |
Feb 28, 2025 | 32.40 | 32.66 | 32.34 | 32.66 | 32.63 | 32,497 |
Feb 27, 2025 | 32.66 | 32.67 | 32.51 | 32.48 | 32.45 | 39,693 |
Feb 26, 2025 | 32.45 | 32.70 | 32.41 | 32.49 | 32.46 | 28,886 |
Feb 25, 2025 | 32.38 | 32.59 | 32.38 | 32.61 | 32.58 | 28,561 |
Feb 24, 2025 | 32.38 | 32.39 | 32.25 | 32.25 | 32.22 | 5,410 |
Feb 21, 2025 | 32.48 | 32.48 | 32.23 | 32.25 | 32.22 | 21,344 |
Feb 20, 2025 | 32.11 | 32.39 | 32.11 | 32.39 | 32.36 | 22,601 |
Feb 19, 2025 | 32.25 | 32.36 | 32.15 | 32.37 | 32.34 | 18,203 |
Feb 18, 2025 | 32.18 | 32.18 | 32.05 | 32.22 | 32.19 | 4,800 |
Feb 14, 2025 | 32.25 | 32.25 | 32.00 | 32.04 | 32.01 | 24,276 |
Feb 13, 2025 | 31.80 | 32.18 | 31.80 | 32.14 | 32.11 | 25,170 |
Feb 12, 2025 | 31.60 | 32.01 | 31.60 | 31.95 | 31.92 | 18,294 |
Feb 11, 2025 | 31.73 | 32.13 | 31.73 | 32.14 | 32.11 | 39,279 |
Feb 10, 2025 | 32.03 | 32.03 | 31.90 | 32.02 | 31.99 | 32,217 |
Feb 7, 2025 | 32.04 | 32.04 | 31.70 | 31.78 | 31.75 | 17,974 |
Feb 6, 2025 | 32.20 | 32.20 | 31.82 | 31.93 | 31.90 | 16,740 |
Feb 5, 2025 | 31.97 | 32.06 | 31.70 | 32.01 | 31.98 | 23,234 |
Feb 4, 2025 | 32.03 | 32.03 | 31.77 | 31.83 | 31.80 | 42,684 |
Feb 3, 2025 | 31.89 | 32.31 | 31.89 | 32.26 | 32.23 | 67,638 |
Jan 31, 2025 | 32.59 | 32.59 | 32.17 | 32.22 | 32.19 | 704 |
Jan 30, 2025 | 32.26 | 32.40 | 32.14 | 32.49 | 32.46 | 6,873 |
Jan 29, 2025 | 32.00 | 32.13 | 31.88 | 31.85 | 31.82 | 7,200 |
Jan 28, 2025 | 31.87 | 31.92 | 31.87 | 31.88 | 31.85 | 21,973 |
Jan 27, 2025 | 31.79 | 31.98 | 31.69 | 31.89 | 31.86 | 36,455 |
Jan 24, 2025 | 31.78 | 31.78 | 31.64 | 31.68 | 31.65 | 23,506 |
Jan 23, 2025 | 31.54 | 31.73 | 31.48 | 31.74 | 31.71 | 41,657 |
Jan 22, 2025 | 31.85 | 31.85 | 31.56 | 31.56 | 31.53 | 13,747 |
Jan 21, 2025 | 31.16 | 31.62 | 31.16 | 31.62 | 31.59 | 53,246 |
Jan 20, 2025 | 31.51 | 31.52 | 31.06 | 31.44 | 31.41 | 6,418 |
Jan 17, 2025 | 31.20 | 31.42 | 31.20 | 31.37 | 31.34 | 24,430 |
Jan 16, 2025 | 30.79 | 31.10 | 30.79 | 31.08 | 31.05 | 25,803 |
Jan 15, 2025 | 30.75 | 30.95 | 30.75 | 30.91 | 30.88 | 33,275 |
Jan 14, 2025 | 30.68 | 30.70 | 30.59 | 30.66 | 30.63 | 15,072 |
Jan 13, 2025 | 30.51 | 30.71 | 30.51 | 30.67 | 30.64 | 59,468 |
Jan 10, 2025 | 30.95 | 30.95 | 30.66 | 30.69 | 30.66 | 31,440 |
Jan 9, 2025 | 31.06 | 31.10 | 31.00 | 31.07 | 31.04 | 10,280 |
Jan 8, 2025 | 30.94 | 30.94 | 30.67 | 30.89 | 30.86 | 26,071 |
Jan 7, 2025 | 30.83 | 30.96 | 30.82 | 30.86 | 30.83 | 15,903 |
Jan 6, 2025 | 31.04 | 31.04 | 30.78 | 30.69 | 30.66 | 51,216 |
Jan 3, 2025 | 30.97 | 31.03 | 30.89 | 31.04 | 31.01 | 7,262 |
Jan 2, 2025 | 31.12 | 31.12 | 30.63 | 30.80 | 30.77 | 12,089 |
Dec 31, 2024 | 30.88 | 30.88 | 30.73 | 30.82 | 30.79 | 18,334 |
Dec 30, 2024 | 30.97 | 30.97 | 30.60 | 30.58 | 30.55 | 11,011 |
Dec 27, 2024 | 31.23 | 31.23 | 30.90 | 30.97 | 30.94 | 8,424 |
Dec 24, 2024 | 30.76 | 30.98 | 30.76 | 30.90 | 30.87 | 13,452 |
Dec 23, 2024 | 0.12591 Dividend | |||||
Dec 23, 2024 | 31.10 | 31.10 | 30.75 | 30.89 | 30.86 | 42,415 |
Dec 20, 2024 | 30.78 | 31.06 | 30.63 | 30.86 | 30.71 | 232 |
Dec 19, 2024 | 31.31 | 31.31 | 30.73 | 30.73 | 30.58 | 32,367 |
Dec 18, 2024 | 31.58 | 31.58 | 31.20 | 31.09 | 30.93 | 26,581 |
Dec 17, 2024 | 31.26 | 31.63 | 31.26 | 31.56 | 31.40 | 26,019 |
Dec 16, 2024 | 31.64 | 31.64 | 31.44 | 31.48 | 31.32 | 29,140 |
Dec 13, 2024 | 31.77 | 31.77 | 31.56 | 31.59 | 31.43 | 19,023 |
Dec 12, 2024 | 31.77 | 31.79 | 31.62 | 31.63 | 31.47 | 13,395 |
Dec 11, 2024 | 32.00 | 32.00 | 31.64 | 31.68 | 31.52 | 11,571 |
Dec 10, 2024 | 31.90 | 31.90 | 31.73 | 31.71 | 31.55 | 9,089 |
Dec 9, 2024 | 32.00 | 32.00 | 31.75 | 31.85 | 31.69 | 40,498 |
Dec 6, 2024 | 31.94 | 31.95 | 31.85 | 31.86 | 31.70 | 17,276 |
Dec 5, 2024 | 31.55 | 31.70 | 31.55 | 31.62 | 31.46 | 14,721 |
Dec 4, 2024 | 31.89 | 31.89 | 31.68 | 31.71 | 31.55 | 20,595 |
Dec 3, 2024 | 31.95 | 31.95 | 31.72 | 31.88 | 31.72 | 19,629 |
Dec 2, 2024 | 31.94 | 31.94 | 31.69 | 31.82 | 31.66 | 37,680 |
Nov 29, 2024 | 31.70 | 31.95 | 31.67 | 31.95 | 31.79 | 29,146 |
Nov 28, 2024 | 31.61 | 31.71 | 31.54 | 31.56 | 31.40 | 1,946 |
Nov 27, 2024 | 31.64 | 31.66 | 31.60 | 31.60 | 31.44 | 22,899 |
Nov 26, 2024 | 31.55 | 31.62 | 31.47 | 31.66 | 31.50 | 14,707 |
Nov 25, 2024 | 31.46 | 31.52 | 31.40 | 31.48 | 31.32 | 26,790 |
Nov 22, 2024 | 31.22 | 31.29 | 31.19 | 31.19 | 31.03 | 26,183 |
Nov 21, 2024 | 30.69 | 31.11 | 30.69 | 31.00 | 30.84 | 21,060 |
Nov 20, 2024 | 31.39 | 31.39 | 30.72 | 30.83 | 30.68 | 26,057 |
Nov 19, 2024 | 30.82 | 30.88 | 30.61 | 30.82 | 30.67 | 38,976 |
Nov 18, 2024 | 31.10 | 31.10 | 30.92 | 30.96 | 30.80 | 32,694 |
Nov 15, 2024 | 31.19 | 31.19 | 30.99 | 30.99 | 30.83 | 31,229 |
Nov 14, 2024 | 31.19 | 31.24 | 31.16 | 31.23 | 31.07 | 17,339 |
Nov 13, 2024 | 31.27 | 31.27 | 31.10 | 31.21 | 31.05 | 21,375 |
Nov 12, 2024 | 31.55 | 31.55 | 31.14 | 31.21 | 31.05 | 30,676 |
Nov 11, 2024 | 31.27 | 31.56 | 31.27 | 31.43 | 31.27 | 6,881 |
Nov 8, 2024 | 31.15 | 31.50 | 31.15 | 31.45 | 31.29 | 14,031 |
Nov 7, 2024 | 31.51 | 31.51 | 31.26 | 31.36 | 31.20 | 13,937 |
Nov 6, 2024 | 31.49 | 31.53 | 31.23 | 31.37 | 31.21 | 19,717 |
Nov 5, 2024 | 31.10 | 31.27 | 31.10 | 31.25 | 31.09 | 13,289 |
Nov 4, 2024 | 31.25 | 31.25 | 31.02 | 31.09 | 30.93 | 30,405 |
Nov 1, 2024 | 30.98 | 31.21 | 30.98 | 31.06 | 30.90 | 3,844 |
Oct 31, 2024 | 31.21 | 31.21 | 31.00 | 31.09 | 30.93 | 27,511 |
Oct 30, 2024 | 31.43 | 31.43 | 31.25 | 31.25 | 31.09 | 22,142 |
Oct 29, 2024 | 31.47 | 31.47 | 31.31 | 31.39 | 31.23 | 12,823 |
Oct 28, 2024 | 31.60 | 31.60 | 31.34 | 31.48 | 31.32 | 28,296 |
Oct 25, 2024 | 31.44 | 31.44 | 31.28 | 31.32 | 31.16 | 11,198 |
Oct 24, 2024 | 31.40 | 31.40 | 31.26 | 31.29 | 31.13 | 6,207 |
Oct 23, 2024 | 31.43 | 31.43 | 31.27 | 31.25 | 31.09 | 7,842 |
Oct 22, 2024 | 31.60 | 31.60 | 31.35 | 31.48 | 31.32 | 19,368 |
Oct 21, 2024 | 31.93 | 33.31 | 31.67 | 31.87 | 31.71 | 34,719 |
Oct 18, 2024 | 31.87 | 32.10 | 31.75 | 31.92 | 31.76 | 22,082 |
Oct 17, 2024 | 31.74 | 31.81 | 31.65 | 31.81 | 31.65 | 14,532 |
Oct 16, 2024 | 31.80 | 31.80 | 31.62 | 31.67 | 31.51 | 13,402 |
Oct 15, 2024 | 31.68 | 31.96 | 31.68 | 31.81 | 31.65 | 27,865 |
Oct 11, 2024 | 31.51 | 31.85 | 31.49 | 31.68 | 31.52 | 19,881 |
Oct 10, 2024 | 31.45 | 31.48 | 31.40 | 31.39 | 31.23 | 7,852 |
Oct 9, 2024 | 31.28 | 31.33 | 31.28 | 31.37 | 31.21 | 5,042 |
Oct 8, 2024 | 31.21 | 31.21 | 31.13 | 31.20 | 31.04 | 5,852 |
Oct 7, 2024 | 31.33 | 31.33 | 31.05 | 31.07 | 30.91 | 3,315 |
Oct 4, 2024 | 31.26 | 31.32 | 31.11 | 31.17 | 31.01 | 19,567 |
Oct 3, 2024 | 31.19 | 31.30 | 31.00 | 31.07 | 30.91 | 8,853 |
Oct 2, 2024 | 31.09 | 31.18 | 31.09 | 31.12 | 30.96 | 19,534 |
Oct 1, 2024 | 31.51 | 31.51 | 31.19 | 31.25 | 31.09 | 36,254 |
Sep 30, 2024 | 31.73 | 31.73 | 31.33 | 31.53 | 31.37 | 2,687 |
Sep 27, 2024 | 31.50 | 31.56 | 31.39 | 31.49 | 31.33 | 6,032 |
Sep 26, 2024 | 31.24 | 31.25 | 31.21 | 31.25 | 31.09 | 11,241 |
Sep 25, 2024 | 31.31 | 31.31 | 31.02 | 31.04 | 30.88 | 4,186 |
Sep 24, 2024 | 31.34 | 31.34 | 31.04 | 31.04 | 30.88 | 9,473 |
Sep 23, 2024 | 0.06704 Dividend | |||||
Sep 23, 2024 | 31.27 | 31.27 | 31.10 | 31.16 | 31.00 | 31,193 |
Sep 20, 2024 | 31.24 | 31.24 | 31.15 | 31.21 | 30.99 | 21,742 |
Sep 19, 2024 | 31.50 | 31.50 | 31.28 | 31.33 | 31.11 | 9,694 |
Sep 18, 2024 | 31.13 | 31.23 | 31.13 | 31.13 | 30.91 | 3,505 |
Sep 17, 2024 | 31.34 | 31.34 | 31.17 | 31.17 | 30.95 | 15,449 |
Sep 16, 2024 | 31.23 | 31.33 | 31.19 | 31.33 | 31.11 | 28,347 |
Sep 13, 2024 | 31.13 | 31.16 | 30.99 | 31.03 | 30.81 | 13,048 |
Sep 12, 2024 | 30.80 | 30.85 | 30.64 | 30.91 | 30.69 | 8,739 |
Sep 11, 2024 | 30.50 | 30.50 | 30.44 | 30.67 | 30.45 | 9,977 |
Sep 10, 2024 | 30.91 | 30.91 | 30.67 | 30.81 | 30.59 | 6,487 |
Sep 9, 2024 | 30.78 | 30.84 | 30.75 | 30.76 | 30.54 | 17,190 |
Sep 6, 2024 | 30.73 | 30.73 | 30.40 | 30.49 | 30.27 | 15,797 |
Sep 5, 2024 | 30.80 | 30.80 | 30.53 | 30.63 | 30.41 | 10,684 |
Sep 4, 2024 | 31.13 | 31.13 | 30.70 | 30.86 | 30.64 | 11,092 |
Sep 3, 2024 | 31.00 | 31.00 | 30.84 | 30.84 | 30.62 | 32,412 |
Aug 30, 2024 | 30.85 | 31.07 | 30.85 | 31.07 | 30.85 | 11,265 |
Aug 29, 2024 | 30.97 | 31.03 | 30.93 | 30.93 | 30.71 | 10,377 |
Aug 28, 2024 | 30.92 | 30.92 | 30.68 | 30.78 | 30.56 | 12,040 |
Aug 27, 2024 | 30.80 | 30.88 | 30.77 | 30.84 | 30.62 | 14,075 |
Aug 26, 2024 | 30.85 | 30.89 | 30.79 | 30.85 | 30.63 | 24,110 |
Aug 23, 2024 | 30.79 | 30.93 | 30.73 | 30.83 | 30.61 | 13,861 |
Aug 22, 2024 | 30.78 | 30.81 | 30.75 | 30.75 | 30.53 | 8,058 |
Aug 21, 2024 | 30.80 | 30.80 | 30.59 | 30.77 | 30.55 | 11,565 |
Aug 20, 2024 | 30.75 | 30.75 | 30.56 | 30.56 | 30.34 | 8,332 |
Aug 19, 2024 | 30.83 | 32.00 | 30.53 | 30.63 | 30.41 | 23,603 |
Aug 16, 2024 | 30.60 | 30.60 | 30.42 | 30.56 | 30.34 | 24,156 |
Aug 15, 2024 | 30.23 | 30.47 | 30.23 | 30.48 | 30.26 | 12,695 |
Aug 14, 2024 | 30.11 | 30.25 | 30.11 | 30.20 | 29.98 | 8,012 |
Aug 13, 2024 | 30.01 | 30.13 | 29.95 | 30.11 | 29.89 | 9,055 |
Aug 12, 2024 | 29.94 | 29.99 | 29.80 | 29.80 | 29.59 | 19,486 |
Aug 9, 2024 | 29.72 | 29.96 | 29.72 | 29.93 | 29.72 | 12,647 |
Aug 8, 2024 | 29.88 | 29.90 | 29.83 | 29.89 | 29.68 | 9,412 |
Aug 7, 2024 | 30.12 | 30.12 | 29.65 | 29.65 | 29.44 | 13,843 |
Aug 6, 2024 | 29.18 | 29.83 | 29.18 | 29.70 | 29.49 | 35,030 |
Aug 2, 2024 | 30.50 | 30.50 | 30.18 | 30.34 | 30.12 | 20,212 |
Aug 1, 2024 | 30.61 | 30.75 | 30.53 | 30.67 | 30.45 | 19,247 |
Jul 31, 2024 | 30.72 | 30.89 | 30.72 | 30.81 | 30.59 | 12,347 |
Jul 30, 2024 | 30.62 | 30.67 | 30.50 | 30.66 | 30.44 | 8,736 |
Jul 29, 2024 | 30.57 | 30.67 | 30.52 | 30.58 | 30.36 | 31,293 |
Jul 26, 2024 | 30.43 | 30.64 | 30.43 | 30.54 | 30.32 | 11,164 |
Jul 25, 2024 | 30.32 | 30.39 | 30.23 | 30.24 | 30.02 | 11,008 |
Jul 24, 2024 | 30.15 | 30.21 | 30.07 | 30.07 | 29.85 | 8,392 |
Jul 23, 2024 | 30.30 | 30.32 | 30.26 | 30.26 | 30.04 | 9,396 |
Jul 22, 2024 | 30.47 | 30.47 | 30.25 | 30.42 | 30.20 | 19,747 |
Jul 19, 2024 | 30.09 | 30.23 | 30.07 | 30.16 | 29.94 | 5,836 |
Jul 18, 2024 | 30.48 | 30.51 | 30.24 | 30.21 | 29.99 | 1,552 |
Jul 17, 2024 | 30.29 | 30.36 | 30.26 | 30.27 | 30.05 | 8,956 |
Jul 16, 2024 | 30.04 | 30.24 | 30.01 | 30.25 | 30.03 | 12,052 |
Jul 15, 2024 | 29.92 | 30.18 | 29.90 | 30.03 | 29.82 | 26,078 |
Jul 12, 2024 | 29.84 | 30.07 | 29.84 | 30.04 | 29.83 | 11,036 |
Jul 11, 2024 | 29.60 | 29.84 | 29.60 | 29.77 | 29.56 | 7,909 |
Jul 10, 2024 | 29.46 | 29.50 | 29.40 | 29.50 | 29.29 | 6,775 |
Jul 9, 2024 | 29.61 | 29.61 | 29.35 | 29.35 | 29.14 | 13,830 |
Jul 8, 2024 | 29.58 | 29.58 | 29.40 | 29.49 | 29.28 | 17,078 |
Jul 5, 2024 | 29.25 | 29.49 | 29.25 | 29.47 | 29.26 | 21,740 |
Jul 4, 2024 | 29.53 | 29.53 | 29.46 | 29.40 | 29.19 | 1,124 |
Jul 3, 2024 | 29.50 | 29.50 | 29.28 | 29.43 | 29.22 | 34,030 |
Jul 2, 2024 | 29.10 | 30.55 | 29.10 | 29.36 | 29.15 | 34,373 |
Jun 28, 2024 | 29.57 | 29.57 | 29.36 | 29.38 | 29.17 | 7,242 |
Jun 27, 2024 | 29.47 | 29.47 | 29.36 | 29.47 | 29.26 | 5,809 |
Jun 26, 2024 | 29.59 | 29.59 | 29.51 | 29.53 | 29.32 | 5,694 |
Jun 25, 2024 | 29.76 | 29.76 | 29.45 | 29.56 | 29.35 | 4,959 |
Jun 24, 2024 | 0.18139 Dividend | |||||
Jun 24, 2024 | 29.68 | 29.80 | 29.67 | 29.75 | 29.54 | 13,241 |
Jun 21, 2024 | 29.70 | 29.76 | 29.67 | 29.70 | 29.31 | 5,009 |
Jun 20, 2024 | 29.75 | 29.81 | 29.75 | 29.75 | 29.36 | 8,140 |
Jun 19, 2024 | 29.78 | 29.79 | 29.70 | 29.75 | 29.36 | 1,220 |
Jun 18, 2024 | 29.71 | 29.76 | 29.66 | 29.75 | 29.36 | 9,688 |
Jun 17, 2024 | 29.38 | 29.70 | 29.38 | 29.67 | 29.28 | 28,234 |
Jun 14, 2024 | 29.58 | 29.66 | 29.53 | 29.60 | 29.21 | 11,495 |
Jun 13, 2024 | 29.48 | 29.68 | 29.48 | 29.68 | 29.29 | 16,441 |
Jun 12, 2024 | 29.83 | 29.89 | 29.80 | 29.84 | 29.45 | 7,173 |
Jun 11, 2024 | 29.70 | 29.80 | 29.70 | 29.72 | 29.33 | 12,046 |
Jun 10, 2024 | 29.83 | 29.88 | 29.75 | 29.88 | 29.49 | 24,476 |
Jun 7, 2024 | 29.82 | 29.97 | 29.82 | 29.85 | 29.46 | 14,678 |
Jun 6, 2024 | 29.82 | 29.85 | 29.82 | 29.83 | 29.44 | 8,287 |
Jun 5, 2024 | 29.71 | 29.86 | 29.70 | 29.84 | 29.45 | 14,566 |
Jun 4, 2024 | 29.52 | 29.68 | 29.51 | 29.68 | 29.29 | 12,765 |
Jun 3, 2024 | 29.68 | 29.68 | 29.38 | 29.38 | 28.99 | 1,119 |
May 31, 2024 | 29.49 | 29.49 | 29.28 | 29.50 | 29.11 | 11,324 |
May 30, 2024 | 29.35 | 29.40 | 29.28 | 29.36 | 28.97 | 19,315 |
May 29, 2024 | 29.30 | 29.32 | 29.29 | 29.30 | 28.91 | 11,853 |
May 28, 2024 | 29.70 | 29.70 | 29.50 | 29.47 | 29.08 | 21,758 |
May 27, 2024 | 29.76 | 29.78 | 29.66 | 29.66 | 29.27 | 9,765 |
May 24, 2024 | 29.74 | 29.76 | 29.62 | 29.66 | 29.27 | 14,984 |
May 23, 2024 | 29.96 | 29.96 | 29.75 | 29.78 | 29.39 | 11,865 |
May 22, 2024 | 30.00 | 30.00 | 29.88 | 29.96 | 29.56 | 10,955 |
May 21, 2024 | 29.75 | 29.95 | 29.75 | 29.95 | 29.55 | 922 |
May 17, 2024 | 29.94 | 29.99 | 29.94 | 29.98 | 29.58 | 1,537 |
May 16, 2024 | 30.00 | 30.00 | 29.90 | 29.99 | 29.59 | 13,454 |
May 15, 2024 | 29.89 | 29.96 | 29.83 | 29.92 | 29.52 | 12,247 |
May 14, 2024 | 29.88 | 29.88 | 29.69 | 29.85 | 29.46 | 16,225 |
May 13, 2024 | 29.92 | 29.93 | 29.76 | 29.79 | 29.40 | 11,645 |
May 10, 2024 | 29.88 | 29.88 | 29.76 | 29.84 | 29.45 | 13,915 |
May 9, 2024 | 29.88 | 29.88 | 29.72 | 29.74 | 29.35 | 14,632 |
May 8, 2024 | 29.74 | 29.75 | 29.68 | 29.71 | 29.32 | 16,128 |
May 7, 2024 | 29.60 | 29.64 | 29.54 | 29.64 | 29.25 | 1,068 |
May 6, 2024 | 29.50 | 29.50 | 29.34 | 29.49 | 29.10 | 18,097 |
May 3, 2024 | 29.26 | 29.26 | 29.26 | 29.30 | 28.91 | 100 |
May 2, 2024 | 28.93 | 29.05 | 28.93 | 29.00 | 28.62 | 20,967 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%