Toronto - Delayed Quote CAD
iShares S&P/TSX Composite High Dividend Index ETF (XEI.TO)
25.91
+0.41
+(1.61%)
At close: April 14 at 3:55:01 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 14, 2025 | 25.88 | 25.98 | 25.67 | 25.91 | 25.91 | 182,600 |
Apr 11, 2025 | 25.03 | 25.60 | 25.03 | 25.50 | 25.50 | 161,800 |
Apr 10, 2025 | 25.54 | 25.54 | 24.70 | 25.02 | 25.02 | 378,500 |
Apr 9, 2025 | 24.57 | 25.87 | 24.48 | 25.76 | 25.76 | 384,800 |
Apr 8, 2025 | 25.92 | 25.92 | 24.70 | 24.90 | 24.90 | 517,600 |
Apr 7, 2025 | 24.94 | 25.92 | 24.84 | 25.43 | 25.43 | 391,800 |
Apr 4, 2025 | 26.68 | 26.68 | 25.84 | 25.93 | 25.93 | 588,500 |
Apr 3, 2025 | 27.08 | 27.36 | 27.00 | 27.05 | 27.05 | 244,700 |
Apr 2, 2025 | 27.36 | 27.62 | 27.30 | 27.62 | 27.62 | 80,000 |
Apr 1, 2025 | 27.41 | 27.51 | 27.24 | 27.48 | 27.48 | 72,500 |
Mar 31, 2025 | 27.11 | 27.52 | 27.11 | 27.42 | 27.42 | 116,000 |
Mar 28, 2025 | 27.40 | 27.40 | 27.22 | 27.25 | 27.25 | 118,200 |
Mar 27, 2025 | 27.41 | 27.54 | 27.38 | 27.45 | 27.45 | 60,200 |
Mar 26, 2025 | 0.11 Dividend | |||||
Mar 26, 2025 | 27.51 | 27.61 | 27.42 | 27.47 | 27.47 | 63,800 |
Mar 25, 2025 | 27.66 | 27.72 | 27.55 | 27.55 | 27.44 | 73,300 |
Mar 24, 2025 | 27.47 | 27.62 | 27.47 | 27.57 | 27.46 | 66,100 |
Mar 21, 2025 | 27.46 | 27.46 | 27.19 | 27.34 | 27.23 | 85,900 |
Mar 20, 2025 | 27.40 | 27.50 | 27.38 | 27.47 | 27.36 | 89,200 |
Mar 19, 2025 | 27.30 | 27.48 | 27.30 | 27.44 | 27.33 | 64,300 |
Mar 18, 2025 | 27.34 | 27.34 | 27.10 | 27.26 | 27.15 | 88,700 |
Mar 17, 2025 | 27.04 | 27.28 | 27.03 | 27.26 | 27.15 | 89,600 |
Mar 14, 2025 | 26.81 | 27.05 | 26.78 | 27.02 | 26.91 | 73,800 |
Mar 13, 2025 | 26.89 | 27.04 | 26.70 | 26.78 | 26.67 | 122,900 |
Mar 12, 2025 | 26.89 | 27.03 | 26.75 | 26.92 | 26.81 | 138,700 |
Mar 11, 2025 | 26.94 | 27.05 | 26.70 | 26.81 | 26.70 | 182,500 |
Mar 10, 2025 | 26.80 | 27.06 | 26.80 | 26.99 | 26.88 | 162,500 |
Mar 7, 2025 | 26.67 | 27.05 | 26.67 | 26.99 | 26.88 | 97,900 |
Mar 6, 2025 | 26.74 | 26.80 | 26.58 | 26.68 | 26.57 | 142,700 |
Mar 5, 2025 | 26.68 | 26.87 | 26.64 | 26.83 | 26.72 | 134,200 |
Mar 4, 2025 | 26.78 | 26.91 | 26.53 | 26.76 | 26.65 | 148,900 |
Mar 3, 2025 | 27.40 | 27.51 | 26.97 | 27.09 | 26.98 | 169,100 |
Feb 28, 2025 | 27.15 | 27.40 | 27.13 | 27.40 | 27.29 | 384,300 |
Feb 27, 2025 | 27.30 | 27.33 | 27.16 | 27.16 | 27.05 | 63,300 |
Feb 26, 2025 | 27.24 | 27.37 | 27.13 | 27.24 | 27.13 | 94,000 |
Feb 25, 2025 | 0.11 Dividend | |||||
Feb 25, 2025 | 27.18 | 27.30 | 27.04 | 27.23 | 27.12 | 61,700 |
Feb 24, 2025 | 27.26 | 27.30 | 27.16 | 27.17 | 26.95 | 132,300 |
Feb 21, 2025 | 27.35 | 27.37 | 27.14 | 27.22 | 27.00 | 106,800 |
Feb 20, 2025 | 27.32 | 27.38 | 27.23 | 27.34 | 27.12 | 69,800 |
Feb 19, 2025 | 27.22 | 27.30 | 27.07 | 27.30 | 27.08 | 109,200 |
Feb 18, 2025 | 27.07 | 27.27 | 27.01 | 27.21 | 26.99 | 81,800 |
Feb 14, 2025 | 27.30 | 27.39 | 27.08 | 27.11 | 26.89 | 94,500 |
Feb 13, 2025 | 27.28 | 27.36 | 27.26 | 27.28 | 27.06 | 63,500 |
Feb 12, 2025 | 27.30 | 27.31 | 27.15 | 27.22 | 27.00 | 62,500 |
Feb 11, 2025 | 27.28 | 27.41 | 27.19 | 27.38 | 27.16 | 110,300 |
Feb 10, 2025 | 27.22 | 27.36 | 27.22 | 27.30 | 27.08 | 112,300 |
Feb 7, 2025 | 27.23 | 27.23 | 27.01 | 27.11 | 26.89 | 239,400 |
Feb 6, 2025 | 27.38 | 27.40 | 27.10 | 27.20 | 26.98 | 118,200 |
Feb 5, 2025 | 27.16 | 27.30 | 27.07 | 27.30 | 27.08 | 79,600 |
Feb 4, 2025 | 27.14 | 27.24 | 27.03 | 27.10 | 26.88 | 409,600 |
Feb 3, 2025 | 25.75 | 27.12 | 25.68 | 27.03 | 26.81 | 348,000 |
Jan 31, 2025 | 27.53 | 27.59 | 27.30 | 27.31 | 27.09 | 197,900 |
Jan 30, 2025 | 27.44 | 27.66 | 27.44 | 27.57 | 27.35 | 121,100 |
Jan 29, 2025 | 27.25 | 27.46 | 27.25 | 27.35 | 27.13 | 130,900 |
Jan 28, 2025 | 0.11 Dividend | |||||
Jan 28, 2025 | 27.50 | 27.50 | 27.28 | 27.36 | 27.14 | 108,500 |
Jan 27, 2025 | 27.44 | 27.61 | 27.44 | 27.56 | 27.23 | 221,400 |
Jan 24, 2025 | 27.60 | 27.63 | 27.50 | 27.59 | 27.26 | 52,600 |
Jan 23, 2025 | 27.54 | 27.67 | 27.52 | 27.60 | 27.27 | 95,900 |
Jan 22, 2025 | 27.65 | 27.65 | 27.50 | 27.50 | 27.17 | 262,000 |
Jan 21, 2025 | 27.56 | 27.69 | 27.50 | 27.60 | 27.27 | 120,900 |
Jan 20, 2025 | 27.50 | 27.69 | 27.50 | 27.66 | 27.33 | 111,600 |
Jan 17, 2025 | 27.31 | 27.52 | 27.31 | 27.51 | 27.18 | 395,100 |
Jan 16, 2025 | 27.23 | 27.27 | 27.11 | 27.25 | 26.92 | 116,100 |
Jan 15, 2025 | 27.28 | 27.38 | 27.21 | 27.21 | 26.88 | 112,500 |
Jan 14, 2025 | 27.05 | 27.10 | 26.90 | 27.08 | 26.75 | 113,900 |
Jan 13, 2025 | 27.17 | 27.29 | 27.08 | 27.10 | 26.77 | 129,000 |
Jan 10, 2025 | 27.38 | 27.38 | 27.10 | 27.25 | 26.92 | 156,000 |
Jan 9, 2025 | 27.40 | 27.44 | 27.36 | 27.41 | 27.08 | 69,700 |
Jan 8, 2025 | 27.47 | 27.47 | 27.30 | 27.42 | 27.09 | 179,300 |
Jan 7, 2025 | 27.47 | 27.54 | 27.40 | 27.46 | 27.13 | 425,400 |
Jan 6, 2025 | 27.48 | 27.50 | 27.28 | 27.32 | 26.99 | 149,000 |
Jan 3, 2025 | 27.19 | 27.40 | 27.18 | 27.34 | 27.01 | 117,200 |
Jan 2, 2025 | 27.15 | 27.24 | 27.00 | 27.11 | 26.78 | 86,400 |
Dec 31, 2024 | 26.86 | 27.02 | 26.86 | 26.98 | 26.65 | 158,500 |
Dec 30, 2024 | 0.24 Dividend | |||||
Dec 30, 2024 | 26.78 | 26.84 | 26.61 | 26.77 | 26.45 | 149,200 |
Dec 27, 2024 | 27.04 | 27.18 | 26.99 | 27.07 | 26.51 | 295,400 |
Dec 24, 2024 | 27.03 | 27.11 | 26.92 | 27.06 | 26.50 | 35,500 |
Dec 23, 2024 | 26.86 | 27.00 | 26.70 | 27.00 | 26.44 | 176,600 |
Dec 20, 2024 | 26.84 | 26.96 | 26.50 | 26.88 | 26.32 | 247,000 |
Dec 19, 2024 | 26.85 | 26.89 | 26.68 | 26.68 | 26.12 | 115,400 |
Dec 18, 2024 | 27.22 | 27.25 | 26.75 | 26.81 | 26.25 | 108,500 |
Dec 17, 2024 | 27.18 | 27.25 | 27.15 | 27.25 | 26.68 | 439,200 |
Dec 16, 2024 | 27.46 | 27.48 | 27.30 | 27.34 | 26.77 | 95,700 |
Dec 13, 2024 | 27.63 | 27.63 | 27.45 | 27.55 | 26.98 | 90,100 |
Dec 12, 2024 | 27.56 | 27.76 | 27.54 | 27.65 | 27.07 | 183,100 |
Dec 11, 2024 | 27.96 | 28.00 | 27.80 | 27.87 | 27.29 | 82,200 |
Dec 10, 2024 | 28.07 | 28.07 | 27.87 | 27.91 | 27.33 | 109,700 |
Dec 9, 2024 | 28.18 | 28.29 | 28.05 | 28.07 | 27.48 | 102,700 |
Dec 6, 2024 | 28.27 | 28.32 | 28.12 | 28.15 | 27.56 | 90,900 |
Dec 5, 2024 | 28.01 | 28.31 | 28.01 | 28.23 | 27.64 | 110,000 |
Dec 4, 2024 | 28.20 | 28.29 | 28.03 | 28.11 | 27.52 | 80,200 |
Dec 3, 2024 | 28.16 | 28.25 | 28.12 | 28.18 | 27.59 | 61,900 |
Dec 2, 2024 | 28.16 | 28.20 | 27.98 | 28.11 | 27.52 | 72,600 |
Nov 29, 2024 | 28.05 | 28.19 | 28.03 | 28.15 | 27.56 | 67,600 |
Nov 28, 2024 | 28.04 | 28.13 | 28.04 | 28.10 | 27.51 | 45,500 |
Nov 27, 2024 | 27.89 | 28.08 | 27.86 | 28.01 | 27.43 | 51,300 |
Nov 26, 2024 | 28.00 | 28.03 | 27.78 | 27.91 | 27.33 | 117,000 |
Nov 25, 2024 | 28.21 | 28.26 | 28.08 | 28.08 | 27.49 | 96,100 |
Nov 22, 2024 | 28.13 | 28.25 | 28.12 | 28.16 | 27.57 | 62,200 |
Nov 21, 2024 | 0.11 Dividend | |||||
Nov 21, 2024 | 27.90 | 28.15 | 27.84 | 28.14 | 27.55 | 65,600 |
Nov 20, 2024 | 27.96 | 27.97 | 27.85 | 27.96 | 27.27 | 58,200 |
Nov 19, 2024 | 27.77 | 27.95 | 27.69 | 27.95 | 27.26 | 62,000 |
Nov 18, 2024 | 27.83 | 28.02 | 27.83 | 27.92 | 27.23 | 92,500 |
Nov 15, 2024 | 27.83 | 27.89 | 27.74 | 27.82 | 27.13 | 49,200 |
Nov 14, 2024 | 27.76 | 27.94 | 27.76 | 27.86 | 27.17 | 100,100 |
Nov 13, 2024 | 27.73 | 27.73 | 27.55 | 27.66 | 26.98 | 53,100 |
Nov 12, 2024 | 27.83 | 27.83 | 27.52 | 27.62 | 26.94 | 111,100 |
Nov 11, 2024 | 27.74 | 27.91 | 27.74 | 27.80 | 27.11 | 88,900 |
Nov 8, 2024 | 27.71 | 27.73 | 27.61 | 27.69 | 27.01 | 123,300 |
Nov 7, 2024 | 27.54 | 27.75 | 27.54 | 27.71 | 27.03 | 202,700 |
Nov 6, 2024 | 27.54 | 27.60 | 27.33 | 27.60 | 26.92 | 122,300 |
Nov 5, 2024 | 27.33 | 27.47 | 27.25 | 27.44 | 26.76 | 65,400 |
Nov 4, 2024 | 27.28 | 27.44 | 27.19 | 27.33 | 26.66 | 128,700 |
Nov 1, 2024 | 27.44 | 27.50 | 27.25 | 27.33 | 26.66 | 121,800 |
Oct 31, 2024 | 27.51 | 27.51 | 27.27 | 27.33 | 26.66 | 99,900 |
Oct 30, 2024 | 27.49 | 27.61 | 27.45 | 27.53 | 26.85 | 69,700 |
Oct 29, 2024 | 27.65 | 27.65 | 27.42 | 27.52 | 26.84 | 191,600 |
Oct 28, 2024 | 0.11 Dividend | |||||
Oct 28, 2024 | 27.60 | 27.78 | 27.59 | 27.72 | 27.04 | 134,300 |
Oct 25, 2024 | 27.88 | 27.95 | 27.78 | 27.84 | 27.05 | 93,500 |
Oct 24, 2024 | 27.80 | 27.90 | 27.65 | 27.84 | 27.05 | 92,900 |
Oct 23, 2024 | 27.93 | 27.94 | 27.72 | 27.85 | 27.06 | 70,800 |
Oct 22, 2024 | 27.91 | 28.00 | 27.81 | 27.99 | 27.19 | 65,600 |
Oct 21, 2024 | 28.14 | 28.20 | 27.95 | 28.00 | 27.20 | 161,600 |
Oct 18, 2024 | 28.07 | 28.14 | 28.00 | 28.12 | 27.32 | 70,000 |
Oct 17, 2024 | 27.94 | 28.08 | 27.94 | 28.08 | 27.28 | 63,400 |
Oct 16, 2024 | 27.75 | 27.93 | 27.75 | 27.90 | 27.11 | 78,500 |
Oct 15, 2024 | 27.59 | 27.74 | 27.55 | 27.70 | 26.91 | 86,900 |
Oct 11, 2024 | 27.57 | 27.79 | 27.57 | 27.75 | 26.96 | 77,700 |
Oct 10, 2024 | 27.53 | 27.60 | 27.47 | 27.59 | 26.80 | 70,100 |
Oct 9, 2024 | 27.38 | 27.59 | 27.38 | 27.57 | 26.78 | 64,300 |
Oct 8, 2024 | 27.49 | 27.50 | 27.30 | 27.42 | 26.64 | 114,100 |
Oct 7, 2024 | 27.55 | 27.63 | 27.43 | 27.57 | 26.78 | 99,900 |
Oct 4, 2024 | 27.48 | 27.63 | 27.48 | 27.57 | 26.78 | 74,000 |
Oct 3, 2024 | 27.37 | 27.41 | 27.20 | 27.41 | 26.63 | 105,100 |
Oct 2, 2024 | 27.45 | 27.52 | 27.31 | 27.37 | 26.59 | 225,400 |
Oct 1, 2024 | 27.21 | 27.44 | 27.15 | 27.42 | 26.64 | 98,800 |
Sep 30, 2024 | 27.11 | 27.24 | 27.08 | 27.24 | 26.46 | 142,600 |
Sep 27, 2024 | 27.17 | 27.27 | 27.15 | 27.22 | 26.44 | 89,400 |
Sep 26, 2024 | 27.05 | 27.20 | 27.02 | 27.11 | 26.34 | 65,300 |
Sep 25, 2024 | 27.10 | 27.13 | 26.98 | 27.03 | 26.26 | 60,400 |
Sep 24, 2024 | 0.11 Dividend | |||||
Sep 24, 2024 | 27.18 | 27.23 | 27.07 | 27.10 | 26.33 | 91,300 |
Sep 23, 2024 | 27.20 | 27.25 | 27.09 | 27.21 | 26.33 | 120,900 |
Sep 20, 2024 | 27.15 | 27.18 | 27.02 | 27.16 | 26.28 | 96,500 |
Sep 19, 2024 | 27.25 | 27.26 | 27.06 | 27.13 | 26.25 | 65,500 |
Sep 18, 2024 | 27.09 | 27.15 | 26.97 | 27.03 | 26.15 | 103,300 |
Sep 17, 2024 | 27.10 | 27.19 | 26.99 | 27.08 | 26.20 | 83,400 |
Sep 16, 2024 | 27.00 | 27.06 | 26.87 | 27.03 | 26.15 | 106,000 |
Sep 13, 2024 | 26.86 | 26.96 | 26.82 | 26.92 | 26.04 | 153,300 |
Sep 12, 2024 | 26.50 | 26.75 | 26.48 | 26.73 | 25.86 | 90,100 |
Sep 11, 2024 | 26.37 | 26.48 | 26.18 | 26.47 | 25.61 | 62,100 |
Sep 10, 2024 | 26.54 | 26.54 | 26.20 | 26.37 | 25.51 | 123,800 |
Sep 9, 2024 | 26.41 | 26.59 | 26.40 | 26.53 | 25.67 | 70,700 |
Sep 6, 2024 | 26.43 | 26.57 | 26.19 | 26.30 | 25.44 | 441,700 |
Sep 5, 2024 | 26.50 | 26.58 | 26.40 | 26.40 | 25.54 | 51,300 |
Sep 4, 2024 | 26.24 | 26.49 | 26.24 | 26.43 | 25.57 | 80,100 |
Sep 3, 2024 | 26.36 | 26.36 | 26.16 | 26.29 | 25.43 | 101,300 |
Aug 30, 2024 | 26.32 | 26.44 | 26.27 | 26.42 | 25.56 | 135,100 |
Aug 29, 2024 | 26.27 | 26.40 | 26.18 | 26.30 | 25.44 | 40,200 |
Aug 28, 2024 | 26.27 | 26.27 | 26.11 | 26.19 | 25.34 | 92,200 |
Aug 27, 2024 | 0.11 Dividend | |||||
Aug 27, 2024 | 26.28 | 26.33 | 26.22 | 26.27 | 25.42 | 56,400 |
Aug 26, 2024 | 26.42 | 26.56 | 26.42 | 26.50 | 25.53 | 45,300 |
Aug 23, 2024 | 26.18 | 26.41 | 26.18 | 26.36 | 25.39 | 90,900 |
Aug 22, 2024 | 26.10 | 26.12 | 25.98 | 26.08 | 25.12 | 46,700 |
Aug 21, 2024 | 26.05 | 26.11 | 26.03 | 26.08 | 25.12 | 68,200 |
Aug 20, 2024 | 26.14 | 26.14 | 25.97 | 26.03 | 25.08 | 85,300 |
Aug 19, 2024 | 26.11 | 26.29 | 26.11 | 26.15 | 25.19 | 157,900 |
Aug 16, 2024 | 26.02 | 26.11 | 25.97 | 26.10 | 25.14 | 51,700 |
Aug 15, 2024 | 25.99 | 26.10 | 25.95 | 26.02 | 25.07 | 65,300 |
Aug 14, 2024 | 25.77 | 25.86 | 25.76 | 25.84 | 24.89 | 60,900 |
Aug 13, 2024 | 25.65 | 25.76 | 25.61 | 25.75 | 24.81 | 82,400 |
Aug 12, 2024 | 25.62 | 25.68 | 25.56 | 25.61 | 24.67 | 49,800 |
Aug 9, 2024 | 25.59 | 25.59 | 25.40 | 25.57 | 24.63 | 83,000 |
Aug 8, 2024 | 25.47 | 25.65 | 25.35 | 25.56 | 24.62 | 106,300 |
Aug 7, 2024 | 25.59 | 25.62 | 25.23 | 25.32 | 24.39 | 92,200 |
Aug 6, 2024 | 24.98 | 25.45 | 24.89 | 25.40 | 24.47 | 116,900 |
Aug 2, 2024 | 25.70 | 25.70 | 25.30 | 25.53 | 24.59 | 113,500 |
Aug 1, 2024 | 26.14 | 26.23 | 25.85 | 25.95 | 25.00 | 80,700 |
Jul 31, 2024 | 26.04 | 26.25 | 26.02 | 26.15 | 25.19 | 74,200 |
Jul 30, 2024 | 25.82 | 25.99 | 25.81 | 25.92 | 24.97 | 70,400 |
Jul 29, 2024 | 25.92 | 25.93 | 25.72 | 25.81 | 24.86 | 62,900 |
Jul 26, 2024 | 0.11 Dividend | |||||
Jul 26, 2024 | 25.75 | 25.90 | 25.75 | 25.87 | 24.92 | 58,100 |
Jul 25, 2024 | 25.68 | 25.88 | 25.67 | 25.80 | 24.75 | 61,300 |
Jul 24, 2024 | 25.72 | 25.88 | 25.69 | 25.70 | 24.65 | 69,000 |
Jul 23, 2024 | 25.78 | 25.78 | 25.68 | 25.73 | 24.68 | 64,400 |
Jul 22, 2024 | 25.69 | 25.85 | 25.59 | 25.82 | 24.76 | 69,400 |
Jul 19, 2024 | 25.56 | 25.67 | 25.53 | 25.61 | 24.56 | 51,400 |
Jul 18, 2024 | 25.69 | 25.80 | 25.58 | 25.67 | 24.62 | 52,800 |
Jul 17, 2024 | 25.52 | 25.75 | 25.50 | 25.68 | 24.63 | 36,600 |
Jul 16, 2024 | 25.54 | 25.65 | 25.44 | 25.62 | 24.57 | 70,800 |
Jul 15, 2024 | 25.43 | 25.56 | 25.34 | 25.51 | 24.47 | 75,600 |
Jul 12, 2024 | 25.35 | 25.47 | 25.31 | 25.39 | 24.35 | 81,200 |
Jul 11, 2024 | 25.08 | 25.30 | 25.06 | 25.27 | 24.24 | 83,500 |
Jul 10, 2024 | 24.80 | 24.97 | 24.80 | 24.97 | 23.95 | 63,900 |
Jul 9, 2024 | 24.73 | 24.81 | 24.65 | 24.72 | 23.71 | 150,000 |
Jul 8, 2024 | 24.74 | 24.81 | 24.70 | 24.80 | 23.79 | 89,900 |
Jul 5, 2024 | 25.08 | 25.08 | 24.74 | 24.74 | 23.73 | 72,900 |
Jul 4, 2024 | 24.97 | 25.09 | 24.97 | 25.02 | 24.00 | 48,700 |
Jul 3, 2024 | 24.83 | 25.06 | 24.83 | 24.95 | 23.93 | 112,000 |
Jul 2, 2024 | 24.68 | 24.83 | 24.61 | 24.76 | 23.75 | 103,900 |
Jun 28, 2024 | 24.83 | 24.89 | 24.67 | 24.73 | 23.72 | 57,900 |
Jun 27, 2024 | 24.66 | 24.74 | 24.61 | 24.74 | 23.73 | 133,600 |
Jun 26, 2024 | 24.63 | 24.63 | 24.53 | 24.63 | 23.62 | 110,600 |
Jun 25, 2024 | 0.11 Dividend | |||||
Jun 25, 2024 | 24.75 | 24.75 | 24.63 | 24.72 | 23.71 | 66,400 |
Jun 24, 2024 | 24.54 | 24.97 | 24.54 | 24.94 | 23.81 | 89,600 |
Jun 21, 2024 | 24.54 | 24.59 | 24.45 | 24.48 | 23.37 | 193,500 |
Jun 20, 2024 | 24.54 | 24.67 | 24.51 | 24.54 | 23.43 | 102,100 |
Jun 19, 2024 | 24.58 | 24.65 | 24.49 | 24.54 | 23.43 | 78,900 |
Jun 18, 2024 | 24.53 | 24.73 | 24.52 | 24.60 | 23.49 | 129,500 |
Jun 17, 2024 | 24.65 | 24.65 | 24.43 | 24.53 | 23.42 | 120,200 |
Jun 14, 2024 | 24.73 | 24.73 | 24.50 | 24.67 | 23.55 | 114,200 |
Jun 13, 2024 | 25.11 | 25.11 | 24.79 | 24.83 | 23.71 | 88,400 |
Jun 12, 2024 | 25.31 | 25.40 | 25.11 | 25.14 | 24.00 | 115,300 |
Jun 11, 2024 | 25.26 | 25.26 | 25.07 | 25.13 | 23.99 | 150,800 |
Jun 10, 2024 | 25.32 | 25.38 | 25.23 | 25.33 | 24.18 | 116,700 |
Jun 7, 2024 | 25.37 | 25.43 | 25.30 | 25.34 | 24.19 | 88,700 |
Jun 6, 2024 | 25.42 | 25.52 | 25.39 | 25.47 | 24.32 | 49,900 |
Jun 5, 2024 | 25.42 | 25.47 | 25.34 | 25.41 | 24.26 | 97,700 |
Jun 4, 2024 | 25.30 | 25.35 | 25.14 | 25.33 | 24.18 | 109,300 |
Jun 3, 2024 | 25.60 | 25.65 | 25.28 | 25.38 | 24.23 | 126,300 |
May 31, 2024 | 25.35 | 25.60 | 25.30 | 25.60 | 24.44 | 75,300 |
May 30, 2024 | 25.13 | 25.34 | 25.13 | 25.29 | 24.15 | 81,400 |
May 29, 2024 | 25.39 | 25.39 | 25.05 | 25.06 | 23.93 | 81,600 |
May 28, 2024 | 25.67 | 25.67 | 25.48 | 25.55 | 24.39 | 44,400 |
May 27, 2024 | 25.64 | 25.70 | 25.64 | 25.68 | 24.52 | 33,700 |
May 24, 2024 | 25.62 | 25.70 | 25.59 | 25.61 | 24.45 | 62,100 |
May 23, 2024 | 25.86 | 25.86 | 25.47 | 25.57 | 24.41 | 65,500 |
May 22, 2024 | 0.11 Dividend | |||||
May 22, 2024 | 25.81 | 25.87 | 25.69 | 25.78 | 24.61 | 61,500 |
May 21, 2024 | 25.89 | 26.05 | 25.89 | 26.00 | 24.71 | 57,800 |
May 17, 2024 | 25.89 | 25.93 | 25.79 | 25.93 | 24.65 | 50,700 |
May 16, 2024 | 25.80 | 25.89 | 25.80 | 25.83 | 24.55 | 62,800 |
May 15, 2024 | 25.76 | 25.83 | 25.70 | 25.78 | 24.51 | 112,900 |
May 14, 2024 | 25.73 | 25.80 | 25.66 | 25.71 | 24.44 | 53,400 |
May 13, 2024 | 25.83 | 25.85 | 25.71 | 25.73 | 24.46 | 114,200 |
May 10, 2024 | 25.84 | 25.88 | 25.76 | 25.77 | 24.50 | 88,200 |
May 9, 2024 | 25.60 | 25.80 | 25.60 | 25.78 | 24.51 | 96,000 |
May 8, 2024 | 25.26 | 25.56 | 25.25 | 25.56 | 24.30 | 72,500 |
May 7, 2024 | 25.34 | 25.40 | 25.34 | 25.36 | 24.11 | 45,300 |
May 6, 2024 | 25.13 | 25.33 | 25.11 | 25.30 | 24.05 | 79,200 |
May 3, 2024 | 25.01 | 25.11 | 24.97 | 25.04 | 23.80 | 111,100 |
May 2, 2024 | 24.85 | 24.98 | 24.75 | 24.88 | 23.65 | 53,100 |
May 1, 2024 | 24.76 | 24.92 | 24.66 | 24.80 | 23.57 | 89,800 |
Apr 30, 2024 | 24.89 | 24.94 | 24.80 | 24.80 | 23.57 | 120,400 |
Apr 29, 2024 | 24.92 | 25.00 | 24.87 | 24.95 | 23.72 | 70,500 |
Apr 26, 2024 | 24.91 | 24.93 | 24.83 | 24.89 | 23.66 | 36,000 |
Apr 25, 2024 | 24.77 | 24.87 | 24.61 | 24.85 | 23.62 | 67,200 |
Apr 24, 2024 | 0.11 Dividend | |||||
Apr 24, 2024 | 24.88 | 24.97 | 24.82 | 24.90 | 23.67 | 79,200 |
Apr 23, 2024 | 24.93 | 25.06 | 24.90 | 25.03 | 23.68 | 35,300 |
Apr 22, 2024 | 24.85 | 24.98 | 24.78 | 24.95 | 23.61 | 58,600 |
Apr 19, 2024 | 24.59 | 24.89 | 24.59 | 24.84 | 23.50 | 55,300 |
Apr 18, 2024 | 24.57 | 24.69 | 24.51 | 24.62 | 23.30 | 57,500 |
Apr 17, 2024 | 24.58 | 24.72 | 24.42 | 24.51 | 23.19 | 185,600 |
Apr 16, 2024 | 24.68 | 24.68 | 24.47 | 24.54 | 23.22 | 93,200 |
Apr 15, 2024 | 24.98 | 25.06 | 24.62 | 24.71 | 23.38 | 137,100 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%