Toronto - Delayed Quote CAD
iShares Canadian Growth Index ETF (XCG.TO)
52.54
-1.67
(-3.08%)
At close: April 10 at 3:59:53 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 10, 2025 | 53.46 | 53.46 | 52.00 | 52.54 | 52.54 | 5,300 |
Apr 9, 2025 | 50.35 | 54.05 | 50.35 | 54.05 | 54.05 | 3,000 |
Apr 8, 2025 | 53.08 | 53.08 | 50.46 | 50.73 | 50.73 | 3,200 |
Apr 7, 2025 | 50.34 | 52.35 | 50.26 | 51.70 | 51.70 | 7,200 |
Apr 4, 2025 | 53.60 | 53.60 | 52.43 | 52.43 | 52.43 | 10,300 |
Apr 3, 2025 | 55.65 | 55.65 | 54.72 | 54.72 | 54.72 | 6,600 |
Apr 2, 2025 | 56.05 | 57.13 | 56.05 | 57.13 | 57.13 | 6,400 |
Apr 1, 2025 | 56.12 | 56.45 | 56.12 | 56.44 | 56.44 | 1,600 |
Mar 31, 2025 | 54.90 | 56.06 | 54.90 | 56.06 | 56.06 | 1,600 |
Mar 28, 2025 | 56.39 | 56.39 | 55.49 | 55.49 | 55.49 | 4,200 |
Mar 27, 2025 | 56.41 | 56.79 | 56.41 | 56.79 | 56.79 | 800 |
Mar 26, 2025 | 0.07 Dividend | |||||
Mar 26, 2025 | 57.28 | 57.28 | 56.52 | 56.62 | 56.62 | 2,000 |
Mar 25, 2025 | 57.40 | 57.40 | 57.29 | 57.29 | 57.22 | 700 |
Mar 24, 2025 | 56.87 | 57.56 | 56.87 | 57.32 | 57.25 | 1,300 |
Mar 21, 2025 | 56.33 | 56.41 | 56.22 | 56.41 | 56.34 | 2,900 |
Mar 20, 2025 | 56.76 | 56.84 | 56.61 | 56.77 | 56.70 | 2,900 |
Mar 19, 2025 | 56.02 | 56.77 | 56.02 | 56.77 | 56.70 | 2,500 |
Mar 18, 2025 | 56.03 | 56.03 | 55.39 | 55.58 | 55.51 | 2,500 |
Mar 17, 2025 | 55.64 | 56.11 | 55.64 | 56.04 | 55.97 | 1,800 |
Mar 14, 2025 | 55.11 | 55.59 | 55.11 | 55.59 | 55.52 | 2,000 |
Mar 13, 2025 | 55.34 | 55.40 | 52.41 | 54.84 | 54.77 | 9,200 |
Mar 12, 2025 | 55.58 | 55.70 | 55.40 | 55.57 | 55.50 | 3,500 |
Mar 11, 2025 | 55.59 | 55.69 | 55.02 | 55.24 | 55.17 | 2,700 |
Mar 10, 2025 | 56.19 | 56.29 | 55.66 | 55.92 | 55.85 | 3,400 |
Mar 7, 2025 | 56.98 | 56.98 | 56.27 | 56.93 | 56.86 | 2,700 |
Mar 6, 2025 | 56.58 | 56.97 | 56.40 | 56.55 | 56.48 | 2,200 |
Mar 5, 2025 | 56.43 | 57.23 | 56.43 | 57.23 | 57.16 | 5,000 |
Mar 4, 2025 | 56.70 | 57.13 | 56.00 | 56.79 | 56.72 | 6,300 |
Mar 3, 2025 | 58.52 | 58.72 | 57.33 | 57.40 | 57.33 | 2,400 |
Feb 28, 2025 | 57.67 | 58.14 | 57.66 | 58.14 | 58.07 | 2,100 |
Feb 27, 2025 | 58.40 | 58.40 | 57.92 | 57.92 | 57.85 | 2,500 |
Feb 26, 2025 | 58.02 | 58.41 | 58.02 | 58.28 | 58.21 | 11,500 |
Feb 25, 2025 | 57.61 | 58.00 | 57.38 | 57.99 | 57.92 | 3,200 |
Feb 24, 2025 | 57.89 | 58.03 | 57.44 | 57.96 | 57.89 | 1,300 |
Feb 21, 2025 | 58.01 | 58.01 | 57.85 | 57.85 | 57.78 | 700 |
Feb 20, 2025 | 59.01 | 59.01 | 58.40 | 58.63 | 58.56 | 3,000 |
Feb 19, 2025 | 59.12 | 59.20 | 59.00 | 59.20 | 59.13 | 2,100 |
Feb 18, 2025 | 59.01 | 59.30 | 58.71 | 59.28 | 59.21 | 3,000 |
Feb 14, 2025 | 59.48 | 59.48 | 58.94 | 58.94 | 58.87 | 2,800 |
Feb 13, 2025 | 59.29 | 59.39 | 59.15 | 59.31 | 59.24 | 2,900 |
Feb 12, 2025 | 58.57 | 58.73 | 58.57 | 58.70 | 58.63 | 1,200 |
Feb 11, 2025 | 58.73 | 59.17 | 58.73 | 59.04 | 58.97 | 1,600 |
Feb 10, 2025 | 59.01 | 59.16 | 59.00 | 59.08 | 59.01 | 2,400 |
Feb 7, 2025 | 58.96 | 58.96 | 58.36 | 58.44 | 58.37 | 3,500 |
Feb 6, 2025 | 59.07 | 59.15 | 58.57 | 58.70 | 58.63 | 2,800 |
Feb 5, 2025 | 58.42 | 58.89 | 58.42 | 58.89 | 58.82 | 1,400 |
Feb 4, 2025 | 58.09 | 58.55 | 58.09 | 58.28 | 58.21 | 5,600 |
Feb 3, 2025 | 56.55 | 58.45 | 56.55 | 58.17 | 58.10 | 6,700 |
Jan 31, 2025 | 59.59 | 59.73 | 58.90 | 58.95 | 58.88 | 3,000 |
Jan 30, 2025 | 58.79 | 59.62 | 58.79 | 59.40 | 59.33 | 3,600 |
Jan 29, 2025 | 58.44 | 58.63 | 58.38 | 58.52 | 58.45 | 1,100 |
Jan 28, 2025 | 57.88 | 58.43 | 57.88 | 58.43 | 58.36 | 1,200 |
Jan 27, 2025 | 57.44 | 57.78 | 57.44 | 57.73 | 57.66 | 6,400 |
Jan 24, 2025 | 57.93 | 58.11 | 57.85 | 58.00 | 57.93 | 1,100 |
Jan 23, 2025 | 57.53 | 57.91 | 57.53 | 57.91 | 57.84 | 2,600 |
Jan 22, 2025 | 57.22 | 57.54 | 57.20 | 57.47 | 57.40 | 4,000 |
Jan 21, 2025 | 56.64 | 57.14 | 56.64 | 57.10 | 57.03 | 8,100 |
Jan 20, 2025 | 56.54 | 56.55 | 56.40 | 56.51 | 56.44 | 5,700 |
Jan 17, 2025 | 56.20 | 56.50 | 56.20 | 56.36 | 56.29 | 700 |
Jan 16, 2025 | 55.82 | 56.01 | 55.71 | 55.92 | 55.85 | 2,200 |
Jan 15, 2025 | 55.89 | 55.89 | 55.64 | 55.65 | 55.58 | 2,400 |
Jan 14, 2025 | 55.36 | 55.36 | 55.02 | 55.14 | 55.07 | 2,300 |
Jan 13, 2025 | 55.00 | 55.26 | 55.00 | 55.16 | 55.09 | 6,500 |
Jan 10, 2025 | 56.39 | 56.39 | 55.54 | 55.58 | 55.51 | 5,700 |
Jan 9, 2025 | 56.68 | 56.68 | 56.57 | 56.57 | 56.50 | 1,100 |
Jan 8, 2025 | 56.14 | 56.54 | 56.14 | 56.53 | 56.46 | 3,200 |
Jan 7, 2025 | 57.02 | 57.02 | 55.96 | 56.13 | 56.06 | 4,800 |
Jan 6, 2025 | 57.42 | 57.42 | 56.65 | 56.68 | 56.61 | 3,000 |
Jan 3, 2025 | 56.72 | 56.90 | 56.70 | 56.90 | 56.83 | 1,200 |
Jan 2, 2025 | 56.87 | 56.87 | 56.20 | 56.41 | 56.34 | 2,600 |
Dec 31, 2024 | 56.23 | 56.29 | 56.03 | 56.15 | 56.08 | 1,700 |
Dec 30, 2024 | 56.04 | 56.15 | 55.78 | 56.08 | 56.01 | 4,100 |
Dec 27, 2024 | 56.53 | 56.53 | 56.40 | 56.44 | 56.37 | 1,200 |
Dec 24, 2024 | 56.47 | 56.66 | 56.47 | 56.66 | 56.59 | 1,100 |
Dec 23, 2024 | 56.99 | 56.99 | 56.05 | 56.45 | 56.38 | 20,900 |
Dec 20, 2024 | 56.23 | 56.34 | 56.19 | 56.19 | 56.12 | 1,700 |
Dec 19, 2024 | 56.40 | 56.40 | 55.68 | 55.68 | 55.61 | 3,000 |
Dec 18, 2024 | 57.63 | 57.66 | 56.23 | 56.23 | 56.16 | 1,800 |
Dec 17, 2024 | 57.27 | 57.70 | 57.27 | 57.70 | 57.63 | 2,600 |
Dec 16, 2024 | 57.57 | 57.77 | 57.55 | 57.55 | 57.48 | 3,400 |
Dec 13, 2024 | 58.04 | 58.04 | 57.65 | 57.65 | 57.58 | 2,600 |
Dec 12, 2024 | 57.82 | 58.22 | 57.82 | 57.97 | 57.90 | 2,100 |
Dec 11, 2024 | 58.29 | 58.56 | 58.21 | 58.50 | 58.43 | 3,800 |
Dec 10, 2024 | 58.11 | 58.20 | 57.86 | 57.86 | 57.79 | 3,500 |
Dec 9, 2024 | 58.71 | 58.71 | 58.25 | 58.25 | 58.18 | 2,500 |
Dec 6, 2024 | 58.73 | 58.92 | 58.63 | 58.67 | 58.60 | 2,900 |
Dec 5, 2024 | 58.28 | 58.54 | 58.28 | 58.33 | 58.26 | 2,600 |
Dec 4, 2024 | 58.55 | 58.56 | 58.15 | 58.44 | 58.37 | 1,400 |
Dec 3, 2024 | 58.39 | 58.39 | 58.22 | 58.26 | 58.19 | 1,300 |
Dec 2, 2024 | 58.62 | 58.62 | 58.23 | 58.39 | 58.32 | 10,000 |
Nov 29, 2024 | 58.09 | 58.63 | 58.09 | 58.54 | 58.47 | 1,800 |
Nov 28, 2024 | 58.23 | 58.25 | 58.18 | 58.18 | 58.11 | 800 |
Nov 27, 2024 | 57.62 | 58.05 | 57.62 | 58.05 | 57.98 | 1,400 |
Nov 26, 2024 | 57.46 | 57.76 | 57.44 | 57.76 | 57.69 | 2,400 |
Nov 25, 2024 | 57.36 | 57.81 | 57.36 | 57.57 | 57.50 | 3,400 |
Nov 22, 2024 | 57.19 | 57.19 | 57.09 | 57.14 | 57.07 | 1,400 |
Nov 21, 2024 | 56.00 | 56.94 | 56.00 | 56.94 | 56.87 | 2,800 |
Nov 20, 2024 | 55.97 | 55.97 | 55.56 | 55.92 | 55.85 | 2,200 |
Nov 19, 2024 | 55.49 | 55.82 | 55.43 | 55.82 | 55.75 | 1,300 |
Nov 18, 2024 | 56.15 | 56.21 | 55.95 | 55.95 | 55.88 | 3,300 |
Nov 15, 2024 | 56.03 | 56.11 | 55.93 | 56.00 | 55.93 | 1,000 |
Nov 14, 2024 | 56.84 | 56.95 | 56.53 | 56.53 | 56.46 | 3,800 |
Nov 13, 2024 | 56.40 | 57.05 | 56.40 | 57.05 | 56.98 | 5,100 |
Nov 12, 2024 | 56.68 | 56.77 | 56.44 | 56.46 | 56.39 | 12,500 |
Nov 11, 2024 | 54.92 | 55.24 | 54.92 | 55.08 | 55.01 | 1,400 |
Nov 8, 2024 | 54.74 | 54.77 | 54.64 | 54.72 | 54.65 | 800 |
Nov 7, 2024 | 54.56 | 54.81 | 54.51 | 54.81 | 54.74 | 1,100 |
Nov 6, 2024 | 54.07 | 54.37 | 53.55 | 54.36 | 54.29 | 4,200 |
Nov 5, 2024 | 53.32 | 53.60 | 53.32 | 53.60 | 53.53 | 4,300 |
Nov 4, 2024 | 53.20 | 53.20 | 53.18 | 53.18 | 53.11 | 700 |
Nov 1, 2024 | 53.32 | 53.47 | 53.19 | 53.25 | 53.18 | 3,400 |
Oct 31, 2024 | 53.66 | 53.66 | 52.98 | 53.11 | 53.04 | 4,600 |
Oct 30, 2024 | 53.95 | 54.14 | 53.88 | 53.99 | 53.92 | 1,500 |
Oct 29, 2024 | 53.93 | 54.08 | 53.93 | 54.08 | 54.01 | 1,800 |
Oct 28, 2024 | 53.60 | 54.07 | 53.60 | 54.02 | 53.95 | 3,000 |
Oct 25, 2024 | 53.99 | 53.99 | 53.45 | 53.45 | 53.38 | 1,900 |
Oct 24, 2024 | 53.78 | 53.91 | 53.54 | 53.77 | 53.70 | 1,700 |
Oct 23, 2024 | 54.05 | 54.05 | 53.73 | 53.73 | 53.66 | 600 |
Oct 22, 2024 | 54.09 | 54.23 | 54.09 | 54.23 | 54.16 | 700 |
Oct 21, 2024 | 54.74 | 54.94 | 54.51 | 54.51 | 54.44 | 2,500 |
Oct 18, 2024 | 54.70 | 54.78 | 54.68 | 54.78 | 54.71 | 600 |
Oct 17, 2024 | 54.42 | 54.44 | 54.36 | 54.36 | 54.29 | 1,700 |
Oct 16, 2024 | 54.20 | 54.31 | 54.16 | 54.16 | 54.09 | 800 |
Oct 15, 2024 | 54.14 | 54.14 | 53.99 | 54.05 | 53.98 | 3,300 |
Oct 11, 2024 | 53.71 | 54.27 | 53.71 | 54.13 | 54.06 | 2,100 |
Oct 10, 2024 | 53.43 | 53.73 | 53.43 | 53.73 | 53.66 | 2,200 |
Oct 9, 2024 | 53.05 | 53.43 | 53.05 | 53.43 | 53.36 | 900 |
Oct 8, 2024 | 52.80 | 53.16 | 52.80 | 53.14 | 53.07 | 1,300 |
Oct 7, 2024 | 52.96 | 53.07 | 52.71 | 52.91 | 52.84 | 1,400 |
Oct 4, 2024 | 52.98 | 53.13 | 52.98 | 53.13 | 53.06 | 400 |
Oct 3, 2024 | 52.47 | 52.59 | 52.47 | 52.54 | 52.47 | 300 |
Oct 2, 2024 | 52.66 | 52.83 | 52.66 | 52.82 | 52.75 | 1,000 |
Oct 1, 2024 | 52.85 | 52.86 | 52.74 | 52.74 | 52.67 | 700 |
Sep 30, 2024 | 52.62 | 52.93 | 52.62 | 52.91 | 52.84 | 2,000 |
Sep 27, 2024 | 53.12 | 53.26 | 53.03 | 53.03 | 52.96 | 1,200 |
Sep 26, 2024 | 53.10 | 53.16 | 52.94 | 53.01 | 52.94 | 1,600 |
Sep 25, 2024 | 52.85 | 52.88 | 52.82 | 52.83 | 52.76 | 1,800 |
Sep 24, 2024 | 0.12 Dividend | |||||
Sep 24, 2024 | 52.90 | 53.08 | 52.90 | 53.08 | 53.01 | 800 |
Sep 23, 2024 | 53.17 | 53.17 | 53.09 | 53.09 | 52.91 | 600 |
Sep 20, 2024 | 53.13 | 53.13 | 52.80 | 52.92 | 52.74 | 1,100 |
Sep 19, 2024 | 52.97 | 53.11 | 52.89 | 53.10 | 52.92 | 4,700 |
Sep 18, 2024 | 52.42 | 52.62 | 52.36 | 52.36 | 52.18 | 2,400 |
Sep 17, 2024 | 52.99 | 52.99 | 52.48 | 52.51 | 52.33 | 700 |
Sep 16, 2024 | 52.46 | 52.77 | 52.46 | 52.77 | 52.59 | 1,600 |
Sep 13, 2024 | 52.63 | 52.63 | 52.41 | 52.41 | 52.23 | 600 |
Sep 12, 2024 | 51.85 | 52.26 | 51.85 | 52.26 | 52.08 | 1,100 |
Sep 11, 2024 | 50.98 | 51.65 | 50.85 | 51.65 | 51.47 | 1,700 |
Sep 10, 2024 | 50.77 | 50.98 | 50.54 | 50.98 | 50.80 | 4,000 |
Sep 9, 2024 | 50.96 | 51.01 | 50.94 | 50.94 | 50.76 | 500 |
Sep 6, 2024 | 50.82 | 50.82 | 50.35 | 50.35 | 50.17 | 700 |
Sep 5, 2024 | 51.14 | 51.29 | 50.88 | 50.88 | 50.70 | 2,300 |
Sep 4, 2024 | 50.98 | 51.18 | 50.98 | 51.18 | 51.00 | 400 |
Sep 3, 2024 | 51.71 | 51.71 | 51.08 | 51.08 | 50.90 | 1,600 |
Aug 30, 2024 | 51.74 | 51.96 | 51.56 | 51.96 | 51.78 | 1,000 |
Aug 29, 2024 | 51.81 | 51.95 | 51.70 | 51.70 | 51.52 | 1,200 |
Aug 28, 2024 | 51.82 | 51.82 | 51.47 | 51.64 | 51.46 | 2,100 |
Aug 27, 2024 | 51.89 | 52.04 | 51.88 | 51.96 | 51.78 | 1,900 |
Aug 26, 2024 | 52.05 | 52.13 | 52.00 | 52.04 | 51.86 | 800 |
Aug 23, 2024 | 51.86 | 52.08 | 51.86 | 52.03 | 51.85 | 700 |
Aug 22, 2024 | 51.64 | 51.72 | 51.42 | 51.42 | 51.24 | 1,200 |
Aug 21, 2024 | 51.41 | 51.71 | 51.41 | 51.71 | 51.53 | 800 |
Aug 20, 2024 | 51.61 | 51.62 | 51.37 | 51.45 | 51.27 | 1,700 |
Aug 19, 2024 | 51.54 | 51.63 | 51.52 | 51.54 | 51.36 | 1,200 |
Aug 16, 2024 | 51.58 | 51.58 | 51.42 | 51.43 | 51.25 | 2,200 |
Aug 15, 2024 | 51.09 | 51.62 | 51.09 | 51.54 | 51.36 | 1,500 |
Aug 14, 2024 | 50.33 | 50.59 | 50.33 | 50.59 | 50.41 | 1,400 |
Aug 13, 2024 | 49.90 | 50.33 | 49.90 | 50.33 | 50.15 | 500 |
Aug 12, 2024 | 50.00 | 50.04 | 49.84 | 49.89 | 49.72 | 11,300 |
Aug 9, 2024 | 49.61 | 49.74 | 49.61 | 49.72 | 49.55 | 300 |
Aug 8, 2024 | 49.15 | 49.77 | 49.15 | 49.71 | 49.54 | 1,300 |
Aug 7, 2024 | 49.55 | 49.55 | 48.86 | 48.93 | 48.76 | 1,100 |
Aug 6, 2024 | 48.52 | 48.82 | 48.35 | 48.82 | 48.65 | 2,000 |
Aug 2, 2024 | 49.60 | 49.60 | 49.01 | 49.29 | 49.12 | 1,200 |
Aug 1, 2024 | 51.59 | 51.59 | 50.53 | 50.57 | 50.39 | 1,500 |
Jul 31, 2024 | 51.31 | 51.70 | 51.31 | 51.59 | 51.41 | 900 |
Jul 30, 2024 | 50.89 | 51.01 | 50.89 | 50.95 | 50.77 | 6,200 |
Jul 29, 2024 | 50.95 | 51.07 | 50.85 | 50.96 | 50.78 | 1,800 |
Jul 26, 2024 | 50.75 | 50.85 | 50.75 | 50.82 | 50.64 | 500 |
Jul 25, 2024 | 50.48 | 50.66 | 50.44 | 50.64 | 50.46 | 1,300 |
Jul 24, 2024 | 50.92 | 50.97 | 50.87 | 50.87 | 50.69 | 400 |
Jul 23, 2024 | 51.30 | 51.37 | 51.23 | 51.23 | 51.05 | 1,000 |
Jul 22, 2024 | 51.00 | 51.13 | 50.89 | 51.13 | 50.95 | 1,000 |
Jul 19, 2024 | 50.92 | 50.92 | 50.72 | 50.90 | 50.72 | 700 |
Jul 18, 2024 | 51.18 | 51.18 | 50.73 | 50.78 | 50.60 | 3,400 |
Jul 17, 2024 | 51.29 | 51.29 | 51.07 | 51.18 | 51.00 | 2,400 |
Jul 16, 2024 | 51.53 | 51.83 | 51.53 | 51.83 | 51.65 | 900 |
Jul 15, 2024 | 50.79 | 50.99 | 50.79 | 50.99 | 50.81 | 800 |
Jul 12, 2024 | 50.60 | 50.91 | 50.60 | 50.82 | 50.64 | 1,300 |
Jul 11, 2024 | 50.23 | 50.52 | 50.23 | 50.52 | 50.34 | 800 |
Jul 10, 2024 | 49.76 | 50.05 | 49.76 | 50.05 | 49.88 | 900 |
Jul 9, 2024 | 49.34 | 49.34 | 49.26 | 49.26 | 49.09 | 400 |
Jul 8, 2024 | 49.46 | 49.46 | 49.39 | 49.45 | 49.28 | 1,300 |
Jul 5, 2024 | 49.88 | 49.88 | 49.55 | 49.71 | 49.54 | 1,600 |
Jul 4, 2024 | 49.68 | 49.71 | 49.67 | 49.71 | 49.54 | 500 |
Jul 3, 2024 | 49.13 | 49.72 | 49.13 | 49.72 | 49.55 | 1,600 |
Jul 2, 2024 | 48.71 | 48.94 | 48.64 | 48.94 | 48.77 | 2,300 |
Jun 28, 2024 | 49.19 | 49.19 | 48.87 | 48.88 | 48.71 | 300 |
Jun 27, 2024 | 48.75 | 49.16 | 48.75 | 49.08 | 48.91 | 2,200 |
Jun 26, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.47 | 200 |
Jun 25, 2024 | 0.13 Dividend | |||||
Jun 25, 2024 | 48.70 | 48.76 | 48.37 | 48.72 | 48.55 | 2,700 |
Jun 24, 2024 | 48.72 | 49.00 | 48.70 | 48.88 | 48.58 | 4,900 |
Jun 21, 2024 | 48.40 | 48.55 | 48.40 | 48.55 | 48.25 | 2,200 |
Jun 20, 2024 | 48.20 | 48.51 | 48.20 | 48.49 | 48.19 | 2,600 |
Jun 19, 2024 | 48.49 | 48.49 | 48.14 | 48.14 | 47.84 | 3,100 |
Jun 18, 2024 | 48.61 | 48.68 | 48.52 | 48.52 | 48.22 | 1,100 |
Jun 17, 2024 | 48.40 | 48.66 | 48.40 | 48.66 | 48.36 | 500 |
Jun 14, 2024 | 48.60 | 48.77 | 48.49 | 48.77 | 48.47 | 3,700 |
Jun 13, 2024 | 48.86 | 48.86 | 48.70 | 48.77 | 48.47 | 6,300 |
Jun 12, 2024 | 49.39 | 49.39 | 49.16 | 49.16 | 48.85 | 400 |
Jun 11, 2024 | 49.24 | 49.24 | 49.01 | 49.01 | 48.71 | 700 |
Jun 10, 2024 | 49.25 | 49.36 | 49.25 | 49.36 | 49.05 | 800 |
Jun 7, 2024 | 49.41 | 49.60 | 49.21 | 49.25 | 48.94 | 1,400 |
Jun 6, 2024 | 49.68 | 49.68 | 49.65 | 49.65 | 49.34 | 400 |
Jun 5, 2024 | 49.16 | 49.34 | 49.16 | 49.29 | 48.98 | 2,100 |
Jun 4, 2024 | 48.88 | 48.93 | 48.80 | 48.93 | 48.63 | 2,000 |
Jun 3, 2024 | 49.13 | 49.13 | 48.94 | 49.04 | 48.74 | 1,500 |
May 31, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.32 | 500 |
May 30, 2024 | 48.42 | 48.75 | 48.42 | 48.59 | 48.29 | 2,200 |
May 29, 2024 | 48.70 | 48.70 | 48.41 | 48.41 | 48.11 | 600 |
May 28, 2024 | 49.21 | 49.21 | 48.93 | 48.97 | 48.67 | 1,800 |
May 27, 2024 | 49.34 | 49.45 | 49.34 | 49.38 | 49.07 | 6,100 |
May 24, 2024 | 49.20 | 49.32 | 49.20 | 49.31 | 49.00 | 500 |
May 23, 2024 | 49.42 | 49.42 | 49.08 | 49.14 | 48.83 | 900 |
May 22, 2024 | 49.50 | 49.59 | 49.30 | 49.41 | 49.10 | 1,500 |
May 21, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.09 | 400 |
May 17, 2024 | 49.18 | 49.46 | 49.18 | 49.44 | 49.13 | 1,000 |
May 16, 2024 | 49.11 | 49.13 | 49.02 | 49.02 | 48.72 | 4,200 |
May 15, 2024 | 49.14 | 49.28 | 49.11 | 49.14 | 48.83 | 1,400 |
May 14, 2024 | 49.09 | 49.10 | 49.09 | 49.09 | 48.79 | 600 |
May 13, 2024 | 49.33 | 49.33 | 49.12 | 49.15 | 48.84 | 500 |
May 10, 2024 | 49.42 | 49.50 | 49.42 | 49.45 | 49.14 | 2,300 |
May 9, 2024 | 49.44 | 49.77 | 49.44 | 49.77 | 49.46 | 1,000 |
May 8, 2024 | 49.42 | 49.58 | 49.33 | 49.58 | 49.27 | 1,500 |
May 7, 2024 | 50.29 | 50.35 | 50.25 | 50.35 | 50.04 | 1,800 |
May 6, 2024 | 49.61 | 50.28 | 49.61 | 50.28 | 49.97 | 9,600 |
May 3, 2024 | 49.21 | 49.39 | 49.10 | 49.39 | 49.08 | 2,600 |
May 2, 2024 | 48.88 | 49.01 | 48.88 | 48.93 | 48.63 | 900 |
May 1, 2024 | 48.45 | 48.91 | 48.25 | 48.91 | 48.61 | 2,700 |
Apr 30, 2024 | 49.20 | 49.20 | 48.55 | 48.57 | 48.27 | 1,000 |
Apr 29, 2024 | 49.41 | 49.48 | 49.14 | 49.25 | 48.94 | 2,000 |
Apr 26, 2024 | 49.16 | 49.18 | 49.16 | 49.18 | 48.87 | 500 |
Apr 25, 2024 | 48.80 | 49.19 | 48.77 | 49.08 | 48.78 | 1,100 |
Apr 24, 2024 | 49.86 | 49.86 | 49.11 | 49.17 | 48.86 | 2,500 |
Apr 23, 2024 | 49.70 | 49.87 | 49.70 | 49.82 | 49.51 | 700 |
Apr 22, 2024 | 48.91 | 49.30 | 48.91 | 49.27 | 48.96 | 2,200 |
Apr 19, 2024 | 48.84 | 49.15 | 48.84 | 48.97 | 48.67 | 2,900 |
Apr 18, 2024 | 48.94 | 49.09 | 48.67 | 48.84 | 48.54 | 2,600 |
Apr 17, 2024 | 49.03 | 49.03 | 48.89 | 48.98 | 48.68 | 3,400 |
Apr 16, 2024 | 48.75 | 49.11 | 48.66 | 48.90 | 48.60 | 5,300 |
Apr 15, 2024 | 49.44 | 49.44 | 48.87 | 48.87 | 48.57 | 1,200 |
Apr 12, 2024 | 49.05 | 49.23 | 49.05 | 49.23 | 48.92 | 700 |
Apr 11, 2024 | 49.26 | 49.70 | 49.26 | 49.61 | 49.30 | 1,300 |
Apr 10, 2024 | 49.68 | 49.75 | 49.57 | 49.65 | 49.34 | 1,700 |
Related Tickers
RING iShares MSCI Global Gold Miners ETF
39.43
+4.53%
GOEX Global X Gold Explorers ETF
38.62
+4.41%
GDXJ VanEck Junior Gold Miners ETF
58.23
+4.35%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
25.35
+3.89%
MFLX First Trust Flexible Municipal High Income ETF
16.62
+2.72%
IAU iShares Gold Trust
59.81
+2.45%
GLD SPDR Gold Shares
292.35
+2.44%
EYLD Cambria Emerging Shareholder Yield ETF
29.20
+1.32%
FLMI Franklin Dynamic Municipal Bond ETF
23.86
+0.74%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.38
+0.41%
NEAR iShares Short Duration Bond Active ETF
50.75
+0.32%
FTSD Franklin Short Duration U.S. Government ETF
90.58
+0.27%
FMHI First Trust Municipal High Income ETF
46.51
+0.24%
IYK iShares US Consumer Staples ETF
69.41
+0.16%
PTNQ Pacer Trendpilot 100 ETF
67.24
+0.13%
SPTS SPDR Portfolio Short Term Treasury ETF
29.20
+0.10%
IHF iShares U.S. Healthcare Providers ETF
54.12
+0.07%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.60
+0.07%
FMB First Trust Managed Municipal ETF
49.52
+0.06%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.96
+0.06%
VDC Vanguard Consumer Staples Index Fund ETF Shares
214.09
+0.06%
FSMB First Trust Short Duration Managed Municipal ETF
19.59
+0.05%
MMIT NYLI MacKay Muni Intermediate ETF
23.54
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
47.30
+0.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
52.54
0.00%
EWL iShares MSCI Switzerland ETF
49.70
-0.02%
FSTA Fidelity MSCI Consumer Staples Index ETF
49.99
-0.04%
GAA Cambria Global Asset Allocation ETF
27.86
-0.05%
PULS PGIM Ultra Short Bond ETF
49.39
-0.06%
AGZ iShares Agency Bond ETF
108.57
-0.06%
GSY Invesco Ultra Short Duration ETF
50.06
-0.08%
TAXF American Century Diversified Municipal Bond ETF
48.16
-0.10%
IEI iShares 3-7 Year Treasury Bond ETF
117.52
-0.14%
LGOV First Trust Long Duration Opportunities ETF
21.17
-0.14%
FLDR Fidelity Low Duration Bond Factor ETF
49.86
-0.15%
HMOP Hartford Municipal Opportunities ETF
37.66
-0.16%
IGF iShares Global Infrastructure ETF
52.76
-0.17%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.54
-0.18%
WINC Western Asset Short Duration Income ETF
23.99
-0.19%
CMBS iShares CMBS ETF
47.65
-0.19%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.86
-0.20%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.95
-0.20%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.37
-0.25%
IGHG ProShares Investment Grade—Interest Rate Hedged
75.62
-0.27%
USTB VictoryShares Short-Term Bond ETF
50.25
-0.28%
VRIG Invesco Variable Rate Investment Grade ETF
24.94
-0.28%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.67
-0.28%
EDIV SPDR S&P Emerging Markets Dividend ETF
33.96
-0.29%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.60
-0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
34.16
-0.32%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.97
-0.35%
STIP iShares 0-5 Year TIPS Bond ETF
102.35
-0.37%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.39
-0.38%
LMBS First Trust Low Duration Opportunities ETF
48.56
-0.39%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.43
-0.39%
EWM iShares MSCI Malaysia ETF
22.05
-0.41%
JMUB JPMorgan Municipal ETF
48.84
-0.41%
GII SPDR S&P Global Infrastructure ETF
59.82
-0.42%
CGW Invesco S&P Global Water Index ETF
53.53
-0.43%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.45
-0.46%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
89.71
-0.47%
RINF ProShares Inflation Expectations ETF
32.17
-0.48%
ESPO VanEck Video Gaming and eSports ETF
84.94
-0.48%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
49.87
-0.50%
IDX VanEck Indonesia Index ETF
11.84
-0.50%
VRP Invesco Variable Rate Preferred ETF
23.56
-0.51%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
51.81
-0.52%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
105.80
-0.53%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.08
-0.59%
IEF iShares 7-10 Year Treasury Bond ETF
94.04
-0.62%
FLOT iShares Floating Rate Bond ETF
50.31
-0.65%
FXU First Trust Utilities AlphaDEX Fund
39.11
-0.66%
VPU Vanguard Utilities Index Fund ETF Shares
163.39
-0.67%
EWD iShares MSCI Sweden ETF
39.65
-0.68%
FUTY Fidelity MSCI Utilities Index ETF
48.71
-0.69%
BIV Vanguard Intermediate-Term Bond Index Fund
75.33
-0.71%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.03
-0.72%
DEM WisdomTree Emerging Markets High Dividend Fund
39.28
-0.73%
EZA iShares MSCI South Africa ETF
43.94
-0.75%
XLU The Utilities Select Sector SPDR Fund
75.40
-0.75%
FLTR VanEck IG Floating Rate ETF
25.06
-0.75%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.70
-0.76%
RTH VanEck Retail ETF
220.71
-0.78%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.19
-0.79%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
45.40
-0.81%
UITB VictoryShares Core Intermediate Bond ETF
46.08
-0.82%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.35
-0.82%
PHYL PGIM Active High Yield Bond ETF
33.65
-0.84%
VAMO Cambria Value and Momentum ETF
28.76
-0.84%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.44
-0.86%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.37
-0.87%
HSRT Hartford AAA CLO ETF
38.45
-0.88%
FBND Fidelity Total Bond ETF
44.78
-0.89%
UEVM VictoryShares Emerging Markets Value Momentum ETF
43.79
-0.90%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.61
-0.91%
KBWP Invesco KBW Property & Casualty Insurance ETF
115.80
-0.92%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.63
-0.92%
BAB Invesco Taxable Municipal Bond ETF
25.69
-0.93%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.06
-0.93%
THD iShares MSCI Thailand ETF
50.75
-0.94%