Toronto - Delayed Quote CAD
iShares Jantzi Social Index ETF (XEN.TO)
34.61
-0.97
(-2.73%)
At close: April 10 at 3:26:12 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 | 34.99 | 34.99 | 34.20 | 34.61 | 34.61 | 14,000 |
| Apr 9, 2025 | 33.60 | 35.43 | 33.44 | 35.43 | 35.43 | 4,600 |
| Apr 8, 2025 | 34.97 | 34.97 | 33.67 | 33.67 | 33.67 | 10,700 |
| Apr 7, 2025 | 33.20 | 34.57 | 33.20 | 34.24 | 34.24 | 13,500 |
| Apr 4, 2025 | 34.27 | 34.75 | 34.27 | 34.57 | 34.57 | 6,800 |
| Apr 3, 2025 | 36.66 | 36.66 | 36.34 | 36.34 | 36.34 | 2,800 |
| Apr 2, 2025 | 37.51 | 38.17 | 37.51 | 38.17 | 38.17 | 7,000 |
| Apr 1, 2025 | 37.64 | 37.89 | 37.61 | 37.75 | 37.75 | 3,100 |
| Mar 31, 2025 | 37.07 | 37.83 | 37.07 | 37.72 | 37.72 | 3,600 |
| Mar 28, 2025 | 37.50 | 37.53 | 37.44 | 37.44 | 37.44 | 1,200 |
| Mar 27, 2025 | 38.09 | 38.11 | 38.00 | 38.11 | 38.11 | 1,400 |
| Mar 26, 2025 | 0.22 Dividend | |||||
| Mar 26, 2025 | 38.11 | 38.14 | 38.08 | 38.14 | 38.14 | 600 |
| Mar 25, 2025 | 38.67 | 38.79 | 38.67 | 38.69 | 38.47 | 4,400 |
| Mar 24, 2025 | 38.57 | 38.59 | 38.56 | 38.56 | 38.34 | 1,100 |
| Mar 21, 2025 | 37.79 | 37.96 | 37.79 | 37.96 | 37.75 | 1,000 |
| Mar 20, 2025 | 38.17 | 38.17 | 38.10 | 38.15 | 37.93 | 800 |
| Mar 19, 2025 | 37.95 | 38.00 | 37.95 | 38.00 | 37.78 | 1,400 |
| Mar 18, 2025 | 37.62 | 37.62 | 37.39 | 37.45 | 37.24 | 1,500 |
| Mar 17, 2025 | 37.38 | 37.71 | 37.38 | 37.71 | 37.50 | 3,700 |
| Mar 14, 2025 | 37.11 | 37.34 | 37.11 | 37.31 | 37.10 | 8,400 |
| Mar 13, 2025 | 37.07 | 37.07 | 36.74 | 36.77 | 36.56 | 2,400 |
| Mar 12, 2025 | 36.90 | 37.13 | 36.81 | 37.09 | 36.88 | 2,400 |
| Mar 11, 2025 | 37.00 | 37.03 | 36.73 | 36.76 | 36.55 | 900 |
| Mar 10, 2025 | 37.10 | 37.17 | 36.82 | 36.95 | 36.74 | 1,700 |
| Mar 7, 2025 | 37.28 | 37.48 | 37.16 | 37.48 | 37.27 | 3,300 |
| Mar 6, 2025 | 37.21 | 37.38 | 37.08 | 37.17 | 36.96 | 1,900 |
| Mar 5, 2025 | 37.05 | 37.38 | 37.01 | 37.38 | 37.17 | 9,300 |
| Mar 4, 2025 | 36.83 | 37.31 | 36.83 | 37.24 | 37.03 | 2,600 |
| Mar 3, 2025 | 38.31 | 38.31 | 37.81 | 37.81 | 37.60 | 600 |
| Feb 28, 2025 | 37.98 | 38.19 | 37.90 | 38.19 | 37.97 | 4,100 |
| Feb 27, 2025 | 38.13 | 38.41 | 38.13 | 38.37 | 38.15 | 1,900 |
| Feb 26, 2025 | 38.30 | 38.47 | 38.28 | 38.34 | 38.12 | 3,000 |
| Feb 25, 2025 | 38.11 | 38.22 | 37.83 | 38.22 | 38.00 | 5,300 |
| Feb 24, 2025 | 38.05 | 38.22 | 38.05 | 38.14 | 37.92 | 3,100 |
| Feb 21, 2025 | 38.37 | 38.37 | 38.18 | 38.18 | 37.96 | 3,200 |
| Feb 20, 2025 | 38.83 | 38.83 | 38.63 | 38.78 | 38.56 | 4,300 |
| Feb 19, 2025 | 38.76 | 38.85 | 38.76 | 38.85 | 38.63 | 2,600 |
| Feb 18, 2025 | 38.66 | 38.86 | 38.66 | 38.86 | 38.64 | 2,700 |
| Feb 14, 2025 | 38.97 | 38.97 | 38.65 | 38.65 | 38.43 | 400 |
| Feb 13, 2025 | 38.82 | 38.96 | 38.82 | 38.96 | 38.74 | 2,200 |
| Feb 12, 2025 | 38.77 | 38.85 | 38.74 | 38.85 | 38.63 | 800 |
| Feb 11, 2025 | 38.87 | 39.06 | 38.77 | 39.06 | 38.84 | 1,500 |
| Feb 10, 2025 | 38.81 | 38.97 | 38.81 | 38.90 | 38.68 | 900 |
| Feb 7, 2025 | 38.50 | 38.50 | 38.41 | 38.41 | 38.19 | 4,100 |
| Feb 6, 2025 | 38.77 | 38.77 | 38.45 | 38.50 | 38.28 | 900 |
| Feb 5, 2025 | 38.31 | 38.66 | 38.30 | 38.66 | 38.44 | 700 |
| Feb 4, 2025 | 38.14 | 38.41 | 38.14 | 38.24 | 38.02 | 2,600 |
| Feb 3, 2025 | 37.16 | 38.24 | 37.16 | 38.17 | 37.95 | 4,500 |
| Jan 31, 2025 | 38.92 | 39.05 | 38.90 | 38.90 | 38.68 | 1,300 |
| Jan 30, 2025 | 38.59 | 38.96 | 38.59 | 38.95 | 38.73 | 1,900 |
| Jan 29, 2025 | 38.20 | 38.34 | 38.20 | 38.31 | 38.09 | 4,100 |
| Jan 28, 2025 | 38.02 | 38.16 | 38.00 | 38.16 | 37.94 | 2,900 |
| Jan 27, 2025 | 37.86 | 37.91 | 37.79 | 37.91 | 37.70 | 500 |
| Jan 24, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.77 | - |
| Jan 23, 2025 | 37.96 | 38.00 | 37.96 | 37.96 | 37.75 | 700 |
| Jan 22, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.73 | 200 |
| Jan 21, 2025 | 37.80 | 37.83 | 37.80 | 37.83 | 37.62 | 2,600 |
| Jan 20, 2025 | 37.38 | 37.80 | 37.38 | 37.71 | 37.50 | 6,600 |
| Jan 17, 2025 | 37.29 | 37.31 | 37.29 | 37.31 | 37.10 | 900 |
| Jan 16, 2025 | 37.12 | 37.22 | 37.11 | 37.11 | 36.90 | 1,200 |
| Jan 15, 2025 | 37.15 | 37.15 | 37.06 | 37.12 | 36.91 | 2,000 |
| Jan 14, 2025 | 36.60 | 36.78 | 36.60 | 36.78 | 36.57 | 500 |
| Jan 13, 2025 | 36.97 | 36.98 | 36.85 | 36.85 | 36.64 | 1,400 |
| Jan 10, 2025 | 37.12 | 37.20 | 37.01 | 37.12 | 36.91 | 2,700 |
| Jan 9, 2025 | 37.43 | 37.44 | 37.43 | 37.44 | 37.23 | 500 |
| Jan 8, 2025 | 37.29 | 37.33 | 37.17 | 37.33 | 37.12 | 2,500 |
| Jan 7, 2025 | 37.50 | 37.50 | 37.23 | 37.23 | 37.02 | 1,900 |
| Jan 6, 2025 | 37.45 | 37.45 | 37.23 | 37.23 | 37.02 | 14,000 |
| Jan 3, 2025 | 37.04 | 37.24 | 37.04 | 37.24 | 37.03 | 1,600 |
| Jan 2, 2025 | 37.00 | 37.10 | 36.87 | 36.89 | 36.68 | 1,400 |
| Dec 31, 2024 | 36.46 | 36.68 | 36.46 | 36.65 | 36.44 | 900 |
| Dec 30, 2024 | 0.17 Dividend | |||||
| Dec 30, 2024 | 36.42 | 36.52 | 36.42 | 36.52 | 36.31 | 1,900 |
| Dec 27, 2024 | 36.99 | 36.99 | 36.87 | 36.91 | 36.53 | 1,100 |
| Dec 24, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.48 | - |
| Dec 23, 2024 | 36.51 | 36.82 | 36.51 | 36.82 | 36.44 | 2,800 |
| Dec 20, 2024 | 36.30 | 36.84 | 36.30 | 36.69 | 36.31 | 6,500 |
| Dec 19, 2024 | 36.49 | 36.49 | 36.41 | 36.41 | 36.04 | 1,700 |
| Dec 18, 2024 | 37.60 | 37.60 | 36.90 | 36.92 | 36.54 | 1,100 |
| Dec 17, 2024 | 37.37 | 37.63 | 37.37 | 37.63 | 37.24 | 1,300 |
| Dec 16, 2024 | 37.77 | 37.77 | 37.57 | 37.58 | 37.20 | 1,900 |
| Dec 13, 2024 | 37.74 | 37.78 | 37.67 | 37.78 | 37.39 | 1,200 |
| Dec 12, 2024 | 38.03 | 38.03 | 37.98 | 37.98 | 37.59 | 1,900 |
| Dec 11, 2024 | 38.13 | 38.30 | 38.13 | 38.30 | 37.91 | 600 |
| Dec 10, 2024 | 38.14 | 38.14 | 37.99 | 37.99 | 37.60 | 1,000 |
| Dec 9, 2024 | 38.41 | 38.45 | 38.20 | 38.20 | 37.81 | 2,300 |
| Dec 6, 2024 | 38.25 | 38.45 | 38.25 | 38.34 | 37.95 | 1,200 |
| Dec 5, 2024 | 37.85 | 38.20 | 37.85 | 38.20 | 37.81 | 1,400 |
| Dec 4, 2024 | 38.09 | 38.09 | 38.02 | 38.09 | 37.70 | 700 |
| Dec 3, 2024 | 37.96 | 38.10 | 37.96 | 38.08 | 37.69 | 600 |
| Dec 2, 2024 | 38.11 | 38.11 | 37.86 | 37.90 | 37.51 | 500 |
| Nov 29, 2024 | 37.84 | 38.06 | 37.84 | 38.06 | 37.67 | 1,900 |
| Nov 28, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.53 | 100 |
| Nov 27, 2024 | 37.62 | 37.85 | 37.62 | 37.79 | 37.40 | 1,100 |
| Nov 26, 2024 | 37.56 | 37.67 | 37.56 | 37.67 | 37.28 | 700 |
| Nov 25, 2024 | 37.71 | 37.83 | 37.69 | 37.69 | 37.30 | 2,000 |
| Nov 22, 2024 | 37.60 | 37.67 | 37.60 | 37.67 | 37.28 | 300 |
| Nov 21, 2024 | 37.30 | 37.43 | 37.30 | 37.43 | 37.05 | 300 |
| Nov 20, 2024 | 36.94 | 37.03 | 36.93 | 36.99 | 36.61 | 1,600 |
| Nov 19, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.72 | - |
| Nov 18, 2024 | 37.16 | 37.29 | 37.16 | 37.16 | 36.78 | 2,800 |
| Nov 15, 2024 | 37.17 | 37.17 | 36.99 | 36.99 | 36.61 | 300 |
| Nov 14, 2024 | 37.36 | 37.39 | 37.27 | 37.31 | 36.93 | 3,000 |
| Nov 13, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 36.81 | 300 |
| Nov 12, 2024 | 36.98 | 37.23 | 36.98 | 37.02 | 36.64 | 1,700 |
| Nov 11, 2024 | 36.57 | 36.57 | 36.37 | 36.37 | 36.00 | 1,400 |
| Nov 8, 2024 | 36.53 | 36.53 | 36.24 | 36.32 | 35.95 | 4,100 |
| Nov 7, 2024 | 36.30 | 36.50 | 36.30 | 36.50 | 36.13 | 400 |
| Nov 6, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.44 | - |
| Nov 5, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.38 | 200 |
| Nov 4, 2024 | 35.66 | 35.71 | 35.48 | 35.48 | 35.12 | 900 |
| Nov 1, 2024 | 35.77 | 35.77 | 35.66 | 35.66 | 35.29 | 900 |
| Oct 31, 2024 | 36.04 | 36.04 | 35.44 | 35.57 | 35.21 | 6,300 |
| Oct 30, 2024 | 36.14 | 36.18 | 36.09 | 36.10 | 35.73 | 700 |
| Oct 29, 2024 | 36.23 | 36.23 | 36.10 | 36.10 | 35.73 | 1,000 |
| Oct 28, 2024 | 36.04 | 36.21 | 36.04 | 36.21 | 35.84 | 2,400 |
| Oct 25, 2024 | 36.15 | 36.32 | 36.15 | 36.16 | 35.79 | 2,000 |
| Oct 24, 2024 | 36.21 | 36.21 | 36.00 | 36.19 | 35.82 | 1,500 |
| Oct 23, 2024 | 36.38 | 36.38 | 36.17 | 36.24 | 35.87 | 600 |
| Oct 22, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 35.95 | 200 |
| Oct 21, 2024 | 36.56 | 36.62 | 36.38 | 36.38 | 36.01 | 1,100 |
| Oct 18, 2024 | 36.35 | 36.44 | 36.35 | 36.44 | 36.07 | 800 |
| Oct 17, 2024 | 36.15 | 36.15 | 36.13 | 36.13 | 35.76 | 200 |
| Oct 16, 2024 | 36.05 | 36.11 | 36.02 | 36.03 | 35.66 | 1,400 |
| Oct 15, 2024 | 36.00 | 36.04 | 35.95 | 35.96 | 35.59 | 1,400 |
| Oct 11, 2024 | 36.10 | 36.33 | 36.10 | 36.26 | 35.89 | 2,100 |
| Oct 10, 2024 | 36.00 | 36.11 | 36.00 | 36.11 | 35.74 | 700 |
| Oct 9, 2024 | 35.67 | 35.80 | 35.67 | 35.79 | 35.42 | 900 |
| Oct 8, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.24 | 3,200 |
| Oct 7, 2024 | 35.67 | 35.73 | 35.67 | 35.68 | 35.31 | 1,100 |
| Oct 4, 2024 | 35.63 | 35.68 | 35.57 | 35.65 | 35.28 | 1,100 |
| Oct 3, 2024 | 35.35 | 35.41 | 35.19 | 35.41 | 35.05 | 1,600 |
| Oct 2, 2024 | 35.53 | 35.53 | 35.31 | 35.36 | 35.00 | 1,900 |
| Oct 1, 2024 | 35.37 | 35.42 | 35.26 | 35.33 | 34.97 | 600 |
| Sep 30, 2024 | 35.08 | 35.23 | 35.08 | 35.19 | 34.83 | 1,700 |
| Sep 27, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.94 | 300 |
| Sep 26, 2024 | 35.22 | 35.39 | 35.20 | 35.37 | 35.01 | 900 |
| Sep 25, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.02 | - |
| Sep 24, 2024 | 0.23 Dividend | |||||
| Sep 24, 2024 | 35.37 | 35.45 | 35.34 | 35.38 | 35.02 | 3,200 |
| Sep 23, 2024 | 35.55 | 35.55 | 35.41 | 35.46 | 34.87 | 1,500 |
| Sep 20, 2024 | 35.39 | 35.39 | 35.38 | 35.38 | 34.79 | 900 |
| Sep 19, 2024 | 35.33 | 35.47 | 35.33 | 35.47 | 34.88 | 600 |
| Sep 18, 2024 | 34.92 | 35.18 | 34.92 | 35.01 | 34.42 | 2,100 |
| Sep 17, 2024 | 35.11 | 35.11 | 35.02 | 35.02 | 34.43 | 400 |
| Sep 16, 2024 | 34.94 | 35.03 | 34.90 | 35.03 | 34.44 | 1,300 |
| Sep 13, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.26 | 800 |
| Sep 12, 2024 | 34.44 | 34.65 | 34.44 | 34.65 | 34.07 | 1,300 |
| Sep 11, 2024 | 33.80 | 34.22 | 33.80 | 34.22 | 33.65 | 300 |
| Sep 10, 2024 | 33.80 | 33.80 | 33.69 | 33.69 | 33.13 | 1,200 |
| Sep 9, 2024 | 33.85 | 34.10 | 33.85 | 34.01 | 33.44 | 1,600 |
| Sep 6, 2024 | 34.06 | 34.07 | 33.61 | 33.73 | 33.17 | 1,300 |
| Sep 5, 2024 | 34.35 | 34.35 | 34.14 | 34.18 | 33.61 | 600 |
| Sep 4, 2024 | 34.03 | 34.23 | 34.03 | 34.13 | 33.56 | 1,400 |
| Sep 3, 2024 | 34.47 | 34.47 | 34.17 | 34.17 | 33.60 | 1,000 |
| Aug 30, 2024 | 34.48 | 34.53 | 34.48 | 34.53 | 33.95 | 5,000 |
| Aug 29, 2024 | 34.67 | 34.70 | 34.66 | 34.66 | 34.08 | 300 |
| Aug 28, 2024 | 34.49 | 34.49 | 34.47 | 34.47 | 33.89 | 300 |
| Aug 27, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.33 | - |
| Aug 26, 2024 | 34.97 | 35.00 | 34.88 | 34.92 | 34.34 | 1,000 |
| Aug 23, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.26 | 300 |
| Aug 22, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 33.98 | 200 |
| Aug 21, 2024 | 34.70 | 34.70 | 34.60 | 34.64 | 34.06 | 1,000 |
| Aug 20, 2024 | 34.70 | 34.70 | 34.57 | 34.57 | 33.99 | 600 |
| Aug 19, 2024 | 34.73 | 34.73 | 34.70 | 34.71 | 34.13 | 200 |
| Aug 16, 2024 | 34.58 | 34.67 | 34.57 | 34.67 | 34.09 | 500 |
| Aug 15, 2024 | 34.50 | 34.63 | 34.50 | 34.63 | 34.05 | 700 |
| Aug 14, 2024 | 33.89 | 33.99 | 33.89 | 33.99 | 33.42 | 1,500 |
| Aug 13, 2024 | 33.73 | 33.87 | 33.73 | 33.87 | 33.30 | 500 |
| Aug 12, 2024 | 33.57 | 33.63 | 33.50 | 33.63 | 33.07 | 300 |
| Aug 9, 2024 | 33.22 | 33.35 | 33.22 | 33.35 | 32.79 | 500 |
| Aug 8, 2024 | 33.15 | 33.24 | 33.05 | 33.24 | 32.68 | 500 |
| Aug 7, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.13 | 300 |
| Aug 6, 2024 | 32.00 | 32.47 | 31.93 | 32.45 | 31.91 | 2,700 |
| Aug 2, 2024 | 33.08 | 33.08 | 32.70 | 32.76 | 32.21 | 1,100 |
| Aug 1, 2024 | 34.26 | 34.26 | 33.57 | 33.72 | 33.16 | 2,900 |
| Jul 31, 2024 | 34.28 | 34.29 | 34.28 | 34.29 | 33.72 | 500 |
| Jul 30, 2024 | 33.73 | 33.90 | 33.73 | 33.83 | 33.26 | 500 |
| Jul 29, 2024 | 33.74 | 33.74 | 33.72 | 33.72 | 33.16 | 1,300 |
| Jul 26, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.27 | 1,400 |
| Jul 25, 2024 | 33.53 | 33.70 | 33.53 | 33.59 | 33.03 | 2,200 |
| Jul 24, 2024 | 33.81 | 33.81 | 33.61 | 33.61 | 33.05 | 500 |
| Jul 23, 2024 | 34.04 | 34.04 | 33.93 | 33.93 | 33.36 | 500 |
| Jul 22, 2024 | 33.91 | 33.96 | 33.82 | 33.96 | 33.39 | 400 |
| Jul 19, 2024 | 34.02 | 34.02 | 33.89 | 33.89 | 33.32 | 500 |
| Jul 18, 2024 | 34.15 | 34.15 | 33.91 | 34.02 | 33.45 | 700 |
| Jul 17, 2024 | 34.27 | 34.27 | 34.23 | 34.23 | 33.66 | 1,000 |
| Jul 16, 2024 | 34.10 | 34.50 | 34.10 | 34.50 | 33.92 | 1,700 |
| Jul 15, 2024 | 34.09 | 34.17 | 34.09 | 34.09 | 33.52 | 1,600 |
| Jul 12, 2024 | 33.99 | 34.01 | 33.92 | 33.93 | 33.36 | 2,200 |
| Jul 11, 2024 | 33.75 | 33.75 | 33.65 | 33.68 | 33.12 | 300 |
| Jul 10, 2024 | 33.31 | 33.39 | 33.31 | 33.39 | 32.83 | 300 |
| Jul 9, 2024 | 33.14 | 33.16 | 33.05 | 33.05 | 32.50 | 2,500 |
| Jul 8, 2024 | 33.17 | 33.17 | 33.10 | 33.14 | 32.59 | 2,900 |
| Jul 5, 2024 | 33.46 | 33.46 | 33.24 | 33.24 | 32.68 | 600 |
| Jul 4, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.84 | - |
| Jul 3, 2024 | 33.15 | 33.39 | 33.15 | 33.39 | 32.83 | 2,400 |
| Jul 2, 2024 | 32.83 | 32.95 | 32.82 | 32.95 | 32.40 | 2,500 |
| Jun 28, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.29 | 300 |
| Jun 27, 2024 | 32.77 | 32.93 | 32.77 | 32.92 | 32.37 | 1,400 |
| Jun 26, 2024 | 32.58 | 32.64 | 32.58 | 32.64 | 32.09 | 3,000 |
| Jun 25, 2024 | 0.23 Dividend | |||||
| Jun 25, 2024 | 32.55 | 32.67 | 32.55 | 32.66 | 32.11 | 2,200 |
| Jun 24, 2024 | 32.66 | 33.00 | 32.66 | 33.00 | 32.22 | 3,700 |
| Jun 21, 2024 | 32.43 | 32.54 | 32.43 | 32.54 | 31.77 | 3,700 |
| Jun 20, 2024 | 32.61 | 32.61 | 32.54 | 32.58 | 31.81 | 2,600 |
| Jun 19, 2024 | 32.57 | 32.57 | 32.43 | 32.46 | 31.69 | 3,900 |
| Jun 18, 2024 | 32.65 | 32.66 | 32.58 | 32.59 | 31.82 | 8,600 |
| Jun 17, 2024 | 32.66 | 32.66 | 32.52 | 32.57 | 31.80 | 1,500 |
| Jun 14, 2024 | 32.64 | 32.64 | 32.51 | 32.63 | 31.86 | 1,500 |
| Jun 13, 2024 | 32.80 | 32.80 | 32.68 | 32.74 | 31.97 | 8,200 |
| Jun 12, 2024 | 33.41 | 33.41 | 33.18 | 33.18 | 32.40 | 9,800 |
| Jun 11, 2024 | 33.18 | 33.18 | 33.07 | 33.07 | 32.29 | 300 |
| Jun 10, 2024 | 33.20 | 33.30 | 33.20 | 33.24 | 32.45 | 3,400 |
| Jun 7, 2024 | 33.19 | 33.19 | 33.14 | 33.14 | 32.36 | 1,300 |
| Jun 6, 2024 | 33.44 | 33.45 | 33.40 | 33.45 | 32.66 | 500 |
| Jun 5, 2024 | 33.17 | 33.33 | 33.17 | 33.33 | 32.54 | 5,500 |
| Jun 4, 2024 | 33.13 | 33.13 | 32.91 | 33.04 | 32.26 | 2,800 |
| Jun 3, 2024 | 33.72 | 33.72 | 33.34 | 33.34 | 32.55 | 2,900 |
| May 31, 2024 | 33.35 | 33.57 | 33.35 | 33.57 | 32.78 | 600 |
| May 30, 2024 | 33.12 | 33.44 | 33.12 | 33.35 | 32.56 | 3,100 |
| May 29, 2024 | 33.47 | 33.47 | 33.12 | 33.12 | 32.34 | 2,400 |
| May 28, 2024 | 33.74 | 33.74 | 33.66 | 33.71 | 32.91 | 1,800 |
| May 27, 2024 | 33.80 | 33.83 | 33.79 | 33.79 | 32.99 | 500 |
| May 24, 2024 | 33.72 | 33.75 | 33.67 | 33.67 | 32.87 | 800 |
| May 23, 2024 | 33.85 | 33.85 | 33.52 | 33.52 | 32.73 | 4,300 |
| May 22, 2024 | 33.84 | 33.88 | 33.70 | 33.70 | 32.90 | 2,200 |
| May 21, 2024 | 33.82 | 34.05 | 33.82 | 34.05 | 33.24 | 1,600 |
| May 17, 2024 | 33.82 | 33.98 | 33.82 | 33.98 | 33.18 | 2,200 |
| May 16, 2024 | 33.73 | 33.77 | 33.73 | 33.73 | 32.93 | 8,100 |
| May 15, 2024 | 33.67 | 33.74 | 33.64 | 33.71 | 32.91 | 9,900 |
| May 14, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 32.82 | 600 |
| May 13, 2024 | 33.71 | 33.71 | 33.64 | 33.64 | 32.84 | 2,500 |
| May 10, 2024 | 33.80 | 33.80 | 33.69 | 33.71 | 32.91 | 3,500 |
| May 9, 2024 | 33.91 | 33.95 | 33.88 | 33.88 | 33.08 | 500 |
| May 8, 2024 | 33.50 | 33.78 | 33.50 | 33.76 | 32.96 | 1,800 |
| May 7, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.27 | 300 |
| May 6, 2024 | 33.68 | 34.05 | 33.68 | 34.04 | 33.23 | 1,000 |
| May 3, 2024 | 33.63 | 33.63 | 33.54 | 33.55 | 32.76 | 1,200 |
| May 2, 2024 | 33.45 | 33.53 | 33.45 | 33.53 | 32.74 | 800 |
| May 1, 2024 | 33.43 | 33.49 | 33.24 | 33.49 | 32.70 | 500 |
| Apr 30, 2024 | 33.82 | 33.82 | 33.49 | 33.49 | 32.70 | 1,200 |
| Apr 29, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.01 | 700 |
| Apr 26, 2024 | 33.76 | 33.76 | 33.75 | 33.75 | 32.95 | 400 |
| Apr 25, 2024 | 33.38 | 33.58 | 33.38 | 33.58 | 32.79 | 900 |
| Apr 24, 2024 | 33.81 | 33.81 | 33.48 | 33.56 | 32.77 | 600 |
| Apr 23, 2024 | 33.48 | 33.78 | 33.48 | 33.77 | 32.97 | 3,600 |
| Apr 22, 2024 | 33.35 | 33.55 | 33.35 | 33.51 | 32.72 | 1,600 |
| Apr 19, 2024 | 33.33 | 33.41 | 33.33 | 33.35 | 32.56 | 800 |
| Apr 18, 2024 | 33.30 | 33.38 | 33.15 | 33.22 | 32.43 | 2,200 |
| Apr 17, 2024 | 33.52 | 33.52 | 33.17 | 33.27 | 32.48 | 3,200 |
| Apr 16, 2024 | 33.00 | 33.30 | 33.00 | 33.22 | 32.43 | 7,500 |
| Apr 15, 2024 | 33.65 | 33.65 | 33.17 | 33.26 | 32.47 | 2,000 |
| Apr 12, 2024 | 33.91 | 33.91 | 33.50 | 33.50 | 32.71 | 600 |
| Apr 11, 2024 | 33.70 | 33.88 | 33.70 | 33.81 | 33.01 | 900 |
| Apr 10, 2024 | 34.08 | 34.08 | 33.90 | 33.99 | 33.19 | 5,800 |
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%