Toronto - Delayed Quote CAD
iShares Core Canadian 15+ Year Federal Bond Index ETF (XFLB.TO)
47.80
-0.26
(-0.54%)
At close: April 15 at 1:25:37 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 17, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
Apr 16, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
Apr 15, 2025 | 47.70 | 47.80 | 47.70 | 47.79 | 47.79 | 1,800 |
Apr 14, 2025 | 47.30 | 47.71 | 47.30 | 47.76 | 47.76 | 3,219 |
Apr 11, 2025 | 46.51 | 46.61 | 46.51 | 46.76 | 46.76 | 600 |
Apr 10, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
Apr 9, 2025 | 47.50 | 47.58 | 47.32 | 47.32 | 47.32 | 3,779 |
Apr 8, 2025 | 48.01 | 48.01 | 48.01 | 47.85 | 47.85 | 100 |
Apr 7, 2025 | 49.65 | 49.65 | 48.68 | 48.50 | 48.50 | 1,200 |
Apr 4, 2025 | 50.11 | 50.11 | 50.00 | 50.00 | 50.00 | 3,212 |
Apr 3, 2025 | 49.61 | 49.61 | 49.61 | 49.44 | 49.44 | 100 |
Apr 2, 2025 | 50.19 | 50.19 | 50.19 | 49.84 | 49.84 | 100 |
Apr 1, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Mar 31, 2025 | 49.35 | 49.35 | 49.35 | 49.58 | 49.58 | 101 |
Mar 28, 2025 | 49.07 | 49.07 | 49.07 | 49.13 | 49.13 | 1,200 |
Mar 27, 2025 | 48.36 | 48.55 | 48.36 | 48.50 | 48.50 | 300 |
Mar 26, 2025 | 0.111 Dividend | |||||
Mar 26, 2025 | 48.24 | 48.43 | 48.24 | 48.37 | 48.37 | 3,000 |
Mar 25, 2025 | 49.07 | 49.08 | 49.07 | 48.98 | 48.87 | 1,590 |
Mar 24, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.34 | - |
Mar 21, 2025 | 49.37 | 49.39 | 49.37 | 49.45 | 49.34 | 200 |
Mar 20, 2025 | 49.65 | 49.65 | 49.48 | 49.46 | 49.35 | 600 |
Mar 19, 2025 | 49.24 | 49.24 | 49.24 | 49.58 | 49.47 | 100 |
Mar 18, 2025 | 49.16 | 49.36 | 49.16 | 49.34 | 49.23 | 900 |
Mar 17, 2025 | 49.60 | 49.60 | 49.60 | 49.30 | 49.19 | 101 |
Mar 14, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.98 | - |
Mar 13, 2025 | 49.04 | 49.04 | 49.04 | 49.09 | 48.98 | 112 |
Mar 12, 2025 | 48.80 | 48.80 | 48.80 | 48.74 | 48.63 | 100 |
Mar 11, 2025 | 49.68 | 49.68 | 49.68 | 49.29 | 49.18 | 200 |
Mar 10, 2025 | 49.63 | 49.63 | 49.63 | 49.53 | 49.42 | 100 |
Mar 7, 2025 | 49.50 | 49.50 | 49.09 | 49.25 | 49.14 | 200 |
Mar 6, 2025 | 49.62 | 49.62 | 48.73 | 48.86 | 48.75 | 6,600 |
Mar 5, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.64 | - |
Mar 4, 2025 | 50.65 | 50.65 | 50.65 | 50.76 | 50.64 | 100 |
Mar 3, 2025 | 50.27 | 50.98 | 50.27 | 51.31 | 51.19 | 405 |
Feb 28, 2025 | 50.38 | 50.38 | 50.35 | 50.48 | 50.37 | 229 |
Feb 27, 2025 | 49.83 | 49.97 | 49.83 | 49.97 | 49.86 | 715 |
Feb 26, 2025 | 50.01 | 50.03 | 50.01 | 49.94 | 49.83 | 200 |
Feb 25, 2025 | 0.111 Dividend | |||||
Feb 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.09 | - |
Feb 24, 2025 | 48.95 | 49.15 | 48.95 | 49.20 | 48.98 | 5,100 |
Feb 21, 2025 | 49.15 | 49.15 | 49.15 | 49.08 | 48.86 | 250 |
Feb 20, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.15 | - |
Feb 19, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.15 | - |
Feb 18, 2025 | 48.33 | 48.61 | 48.33 | 48.37 | 48.15 | 2,701 |
Feb 14, 2025 | 48.97 | 48.97 | 48.97 | 49.01 | 48.79 | 101 |
Feb 13, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.15 | - |
Feb 12, 2025 | 48.55 | 48.55 | 48.55 | 48.37 | 48.15 | 175 |
Feb 11, 2025 | 49.06 | 49.08 | 48.99 | 49.02 | 48.80 | 6,300 |
Feb 10, 2025 | 49.68 | 49.68 | 49.38 | 49.38 | 49.16 | 200 |
Feb 7, 2025 | 49.37 | 49.37 | 49.37 | 49.36 | 49.14 | 100 |
Feb 6, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.25 | - |
Feb 5, 2025 | 50.60 | 50.60 | 50.60 | 50.48 | 50.25 | 101 |
Feb 4, 2025 | 49.89 | 49.89 | 49.89 | 50.08 | 49.85 | 102 |
Feb 3, 2025 | 50.78 | 50.78 | 50.02 | 50.21 | 49.98 | 5,644 |
Jan 31, 2025 | 49.18 | 49.33 | 49.18 | 49.33 | 49.10 | 7,301 |
Jan 30, 2025 | 48.75 | 48.97 | 48.68 | 48.97 | 48.75 | 1,450 |
Jan 29, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.07 | 175 |
Jan 28, 2025 | 0.111 Dividend | |||||
Jan 28, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.24 | - |
Jan 27, 2025 | 48.25 | 48.46 | 48.25 | 48.46 | 48.13 | 200 |
Jan 24, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.11 | 400 |
Jan 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.87 | - |
Jan 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.87 | - |
Jan 21, 2025 | 48.30 | 48.30 | 48.20 | 48.20 | 47.87 | 300 |
Jan 20, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.33 | - |
Jan 17, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.33 | 100 |
Jan 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.68 | 176 |
Jan 15, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.15 | - |
Jan 14, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.15 | - |
Jan 13, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.15 | 920 |
Jan 10, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.60 | 100 |
Jan 9, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.17 | 100 |
Jan 8, 2025 | 47.59 | 47.61 | 47.59 | 47.61 | 47.29 | 400 |
Jan 7, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.51 | 100 |
Jan 6, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.16 | - |
Jan 3, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.16 | 110 |
Jan 2, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.00 | 100 |
Dec 31, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.31 | 500 |
Dec 30, 2024 | 0.11 Dividend | |||||
Dec 30, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.00 | 200 |
Dec 27, 2024 | 48.14 | 48.14 | 48.11 | 48.11 | 47.67 | 1,301 |
Dec 24, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 47.88 | - |
Dec 23, 2024 | 48.29 | 48.32 | 48.26 | 48.32 | 47.88 | 400 |
Dec 20, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 47.89 | 200 |
Dec 19, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 48.92 | - |
Dec 18, 2024 | 49.43 | 49.46 | 49.37 | 49.37 | 48.92 | 301 |
Dec 17, 2024 | 49.59 | 49.60 | 49.54 | 49.56 | 49.11 | 5,400 |
Dec 16, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.52 | 140 |
Dec 13, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.43 | - |
Dec 12, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.43 | - |
Dec 11, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.43 | 100 |
Dec 10, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.85 | 199 |
Dec 9, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.44 | - |
Dec 6, 2024 | 50.83 | 50.90 | 50.83 | 50.90 | 50.44 | 407 |
Dec 5, 2024 | 50.28 | 50.32 | 50.28 | 50.32 | 49.86 | 400 |
Dec 4, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.69 | 3,900 |
Dec 3, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.05 | - |
Dec 2, 2024 | 50.10 | 50.51 | 50.10 | 50.51 | 50.05 | 500 |
Nov 29, 2024 | 49.94 | 50.48 | 49.94 | 50.48 | 50.02 | 1,947 |
Nov 28, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.06 | - |
Nov 27, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.06 | - |
Nov 26, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.06 | - |
Nov 25, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.06 | 2,400 |
Nov 22, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.67 | - |
Nov 21, 2024 | 0.11 Dividend | |||||
Nov 21, 2024 | 47.61 | 47.61 | 47.10 | 47.10 | 46.67 | 1,900 |
Nov 20, 2024 | 47.75 | 47.91 | 47.64 | 47.64 | 47.10 | 4,000 |
Nov 19, 2024 | 48.53 | 48.55 | 48.40 | 48.40 | 47.85 | 1,000 |
Nov 18, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.36 | - |
Nov 15, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.36 | 100 |
Nov 14, 2024 | 49.02 | 49.02 | 48.94 | 48.94 | 48.38 | 200 |
Nov 13, 2024 | 49.26 | 49.26 | 48.78 | 48.78 | 48.23 | 540 |
Nov 12, 2024 | 49.10 | 49.12 | 49.10 | 49.12 | 48.56 | 300 |
Nov 11, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.16 | 1,160 |
Nov 8, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.41 | 100 |
Nov 7, 2024 | 49.07 | 49.15 | 49.01 | 49.12 | 48.56 | 900 |
Nov 6, 2024 | 48.28 | 48.46 | 48.28 | 48.46 | 47.91 | 200 |
Nov 5, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.14 | 1,200 |
Nov 4, 2024 | 48.77 | 48.77 | 48.76 | 48.76 | 48.21 | 2,600 |
Nov 1, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.42 | 100 |
Oct 31, 2024 | 48.39 | 48.94 | 48.39 | 48.86 | 48.31 | 1,882 |
Oct 30, 2024 | 48.62 | 48.66 | 48.41 | 48.41 | 47.86 | 6,900 |
Oct 29, 2024 | 47.67 | 48.12 | 47.67 | 48.12 | 47.57 | 1,800 |
Oct 28, 2024 | 0.11 Dividend | |||||
Oct 28, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.64 | 150 |
Oct 25, 2024 | 48.04 | 48.04 | 47.97 | 47.97 | 47.32 | 5,100 |
Oct 24, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.31 | 100 |
Oct 23, 2024 | 47.91 | 48.02 | 47.91 | 48.02 | 47.37 | 308 |
Oct 22, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.16 | - |
Oct 21, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.16 | - |
Oct 18, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.16 | - |
Oct 17, 2024 | 48.92 | 48.92 | 48.83 | 48.83 | 48.16 | 400 |
Oct 16, 2024 | 49.35 | 49.39 | 49.29 | 49.39 | 48.72 | 1,100 |
Oct 15, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.28 | - |
Oct 11, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.28 | 115 |
Oct 10, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.50 | - |
Oct 9, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.50 | 100 |
Oct 8, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.64 | - |
Oct 7, 2024 | 48.12 | 48.30 | 48.10 | 48.30 | 47.64 | 5,000 |
Oct 4, 2024 | 48.63 | 48.63 | 48.47 | 48.51 | 47.85 | 4,905 |
Oct 3, 2024 | 49.23 | 49.23 | 49.11 | 49.11 | 48.44 | 3,800 |
Oct 2, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.15 | 1,900 |
Oct 1, 2024 | 50.70 | 50.74 | 50.42 | 50.49 | 49.80 | 3,200 |
Sep 30, 2024 | 50.17 | 50.37 | 50.17 | 50.37 | 49.68 | 7,713 |
Sep 27, 2024 | 50.13 | 50.13 | 50.08 | 50.10 | 49.42 | 3,100 |
Sep 26, 2024 | 49.74 | 49.78 | 49.74 | 49.78 | 49.10 | 4,400 |
Sep 25, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.20 | 100 |
Sep 24, 2024 | 0.11 Dividend | |||||
Sep 24, 2024 | 50.03 | 50.21 | 50.03 | 50.21 | 49.53 | 5,400 |
Sep 23, 2024 | 50.47 | 50.47 | 50.45 | 50.45 | 49.65 | 2,620 |
Sep 20, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.72 | 200 |
Sep 19, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.77 | - |
Sep 18, 2024 | 50.75 | 51.01 | 50.56 | 50.57 | 49.77 | 23,500 |
Sep 17, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.26 | 300 |
Sep 16, 2024 | 51.16 | 51.16 | 51.02 | 51.11 | 50.30 | 8,750 |
Sep 13, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.07 | 500 |
Sep 12, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.15 | 105 |
Sep 11, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.29 | 100 |
Sep 10, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 50.28 | 100 |
Sep 9, 2024 | 50.39 | 50.79 | 50.39 | 50.79 | 49.99 | 600 |
Sep 6, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.12 | 2,900 |
Sep 5, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.15 | - |
Sep 4, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.15 | - |
Sep 3, 2024 | 49.73 | 49.95 | 49.63 | 49.94 | 49.15 | 43,700 |
Aug 30, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.27 | 1,666 |
Aug 29, 2024 | 49.43 | 49.44 | 49.43 | 49.44 | 48.66 | 2,200 |
Aug 28, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.29 | - |
Aug 27, 2024 | 0.111 Dividend | |||||
Aug 27, 2024 | 50.05 | 50.08 | 50.05 | 50.08 | 49.29 | 5,000 |
Aug 26, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 49.67 | - |
Aug 23, 2024 | 50.52 | 50.65 | 50.35 | 50.58 | 49.67 | 14,000 |
Aug 22, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 49.75 | - |
Aug 21, 2024 | 50.68 | 50.68 | 50.63 | 50.66 | 49.75 | 2,800 |
Aug 20, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 49.43 | - |
Aug 19, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 49.43 | 100 |
Aug 16, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.11 | - |
Aug 15, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.11 | 100 |
Aug 14, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 48.93 | - |
Aug 13, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 48.93 | - |
Aug 12, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 48.93 | - |
Aug 9, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 48.93 | - |
Aug 8, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 48.93 | - |
Aug 7, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 48.93 | - |
Aug 6, 2024 | 49.85 | 49.85 | 49.82 | 49.82 | 48.93 | 2,009 |
Aug 2, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.66 | 124 |
Aug 1, 2024 | 49.76 | 49.82 | 49.76 | 49.82 | 48.93 | 2,800 |
Jul 31, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 47.89 | - |
Jul 30, 2024 | 48.49 | 48.76 | 48.49 | 48.76 | 47.89 | 7,500 |
Jul 29, 2024 | 48.43 | 48.43 | 48.29 | 48.29 | 47.42 | 887 |
Jul 26, 2024 | 0.11 Dividend | |||||
Jul 26, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.13 | 250 |
Jul 25, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 46.68 | - |
Jul 24, 2024 | 48.02 | 48.02 | 47.64 | 47.64 | 46.68 | 5,100 |
Jul 23, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.83 | - |
Jul 22, 2024 | 48.22 | 48.22 | 47.80 | 47.80 | 46.83 | 1,420 |
Jul 19, 2024 | 48.04 | 48.05 | 47.98 | 47.98 | 47.01 | 5,600 |
Jul 18, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 47.51 | - |
Jul 17, 2024 | 48.30 | 48.49 | 48.30 | 48.49 | 47.51 | 3,500 |
Jul 16, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.23 | 100 |
Jul 15, 2024 | 47.97 | 47.97 | 47.81 | 47.81 | 46.84 | 5,100 |
Jul 12, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.15 | 100 |
Jul 11, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 45.90 | - |
Jul 10, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 45.90 | - |
Jul 9, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 45.90 | - |
Jul 8, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 45.90 | - |
Jul 5, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 45.90 | - |
Jul 4, 2024 | 46.90 | 46.99 | 46.85 | 46.85 | 45.90 | 30,300 |
Jul 3, 2024 | 47.01 | 47.10 | 46.91 | 47.10 | 46.15 | 12,500 |
Jul 2, 2024 | 46.62 | 46.76 | 46.61 | 46.71 | 45.77 | 12,308 |
Jun 28, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.05 | 200 |
Jun 27, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 47.36 | - |
Jun 26, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 47.36 | 100 |
Jun 25, 2024 | 0.111 Dividend | |||||
Jun 25, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.00 | - |
Jun 24, 2024 | 48.95 | 48.99 | 48.85 | 48.99 | 47.89 | 5,100 |
Jun 21, 2024 | 49.10 | 49.10 | 49.03 | 49.03 | 47.93 | 2,400 |
Jun 20, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.09 | - |
Jun 19, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.09 | - |
Jun 18, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.09 | - |
Jun 17, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.09 | 120 |
Jun 14, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 48.18 | 100 |
Jun 13, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 47.73 | 100 |
Jun 12, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 46.33 | - |
Jun 11, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 46.33 | 900 |
Jun 10, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 46.62 | - |
Jun 7, 2024 | 47.74 | 47.74 | 47.69 | 47.69 | 46.62 | 400 |
Jun 6, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 47.30 | 110 |
Jun 5, 2024 | 48.61 | 48.61 | 48.40 | 48.60 | 47.51 | 8,600 |
Jun 4, 2024 | 48.39 | 48.39 | 48.33 | 48.33 | 47.25 | 10,250 |
Jun 3, 2024 | 47.02 | 47.59 | 47.02 | 47.59 | 46.52 | 6,350 |
May 31, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 45.58 | - |
May 30, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 45.58 | - |
May 29, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 45.58 | - |
May 28, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 45.58 | 100 |
May 27, 2024 | 46.83 | 46.86 | 46.83 | 46.86 | 45.81 | 4,380 |
May 24, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 45.81 | 300 |
May 23, 2024 | 46.94 | 46.94 | 46.88 | 46.88 | 45.83 | 6,300 |
May 22, 2024 | 0.111 Dividend | |||||
May 22, 2024 | 47.00 | 47.05 | 47.00 | 47.03 | 45.98 | 323 |
May 21, 2024 | 47.51 | 47.55 | 47.49 | 47.49 | 46.32 | 8,153 |
May 17, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 46.16 | - |
May 16, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 46.16 | - |
May 15, 2024 | 47.15 | 47.33 | 47.15 | 47.33 | 46.16 | 300 |
May 14, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.35 | 118 |
May 13, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 45.32 | - |
May 10, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 45.32 | - |
May 9, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 45.32 | 1,147 |
May 8, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 45.58 | - |
May 7, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 45.58 | - |
May 6, 2024 | 46.74 | 46.74 | 46.73 | 46.73 | 45.58 | 210 |
May 3, 2024 | 46.02 | 46.35 | 46.01 | 46.35 | 45.20 | 17,400 |
May 2, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 44.36 | - |
May 1, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 44.36 | - |
Apr 30, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 44.36 | - |
Apr 29, 2024 | 45.43 | 45.48 | 45.43 | 45.48 | 44.36 | 1,060 |
Apr 26, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 43.51 | - |
Apr 25, 2024 | 44.63 | 44.63 | 44.61 | 44.61 | 43.51 | 201 |
Apr 24, 2024 | 0.11 Dividend | |||||
Apr 24, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 44.33 | - |
Apr 23, 2024 | 45.21 | 45.45 | 45.21 | 45.45 | 44.22 | 12,525 |
Apr 22, 2024 | 45.38 | 45.50 | 45.38 | 45.46 | 44.23 | 7,504 |
Apr 19, 2024 | 45.58 | 45.59 | 45.54 | 45.54 | 44.31 | 11,100 |
Apr 18, 2024 | 45.58 | 45.59 | 45.47 | 45.47 | 44.24 | 10,700 |
Apr 17, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 44.49 | 2,500 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%