Cboe CA - Delayed Quote CAD
IShares Global Government Bond Index ETF (CAD-Hedged) (XGGB.NE)
18.32
+0.03
+(0.16%)
At close: January 22 at 3:59:29 PM EST
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 |
---|---|---|---|---|---|---|
Jan 22, 2025 | 18.21 | 18.31 | 18.21 | 18.32 | 18.32 | 42,079 |
Jan 21, 2025 | 18.32 | 18.32 | 18.26 | 18.29 | 18.29 | 72,100 |
Jan 20, 2025 | 18.20 | 18.26 | 18.20 | 18.26 | 18.26 | 19,198 |
Jan 17, 2025 | 18.15 | 18.27 | 18.15 | 18.20 | 18.20 | 132,986 |
Jan 16, 2025 | 18.22 | 18.27 | 18.21 | 18.26 | 18.26 | 17,207 |
Jan 15, 2025 | 18.16 | 18.19 | 18.13 | 18.13 | 18.13 | 14,384 |
Jan 14, 2025 | 18.15 | 18.15 | 18.04 | 18.07 | 18.07 | 26,176 |
Jan 13, 2025 | 18.15 | 18.15 | 18.12 | 18.12 | 18.12 | 24,408 |
Jan 10, 2025 | 18.20 | 18.20 | 18.09 | 18.08 | 18.08 | 71,707 |
Jan 9, 2025 | 18.26 | 18.26 | 18.21 | 18.22 | 18.22 | 22,305 |
Jan 8, 2025 | 18.15 | 18.24 | 18.15 | 18.20 | 18.20 | 67,239 |
Jan 7, 2025 | 18.23 | 18.32 | 18.23 | 18.28 | 18.28 | 51,660 |
Jan 6, 2025 | 18.23 | 18.28 | 18.22 | 18.27 | 18.27 | 9,875 |
Jan 3, 2025 | 18.39 | 18.39 | 18.29 | 18.32 | 18.32 | 74,884 |
Jan 2, 2025 | 18.40 | 18.40 | 18.31 | 18.34 | 18.34 | 39,966 |
Dec 31, 2024 | 18.38 | 18.42 | 18.33 | 18.34 | 18.34 | 45,424 |
Dec 30, 2024 | 0.04 Dividend | |||||
Dec 30, 2024 | 18.33 | 18.37 | 18.33 | 18.37 | 18.37 | 73,819 |
Dec 27, 2024 | 18.36 | 18.36 | 18.31 | 18.35 | 18.31 | 78,697 |
Dec 24, 2024 | 18.30 | 18.36 | 18.30 | 18.36 | 18.32 | 47,702 |
Dec 23, 2024 | 18.34 | 18.37 | 18.33 | 18.28 | 18.24 | 57,557 |
Dec 20, 2024 | 18.30 | 18.35 | 18.28 | 18.30 | 18.26 | 1,800 |
Dec 19, 2024 | 18.33 | 18.38 | 18.30 | 18.38 | 18.34 | 50,545 |
Dec 18, 2024 | 18.47 | 18.52 | 18.43 | 18.44 | 18.40 | 83,698 |
Dec 17, 2024 | 18.40 | 18.45 | 18.40 | 18.45 | 18.41 | 23,978 |
Dec 16, 2024 | 18.45 | 18.48 | 18.43 | 18.49 | 18.45 | 27,585 |
Dec 13, 2024 | 18.49 | 18.50 | 18.45 | 18.43 | 18.39 | 32,951 |
Dec 12, 2024 | 18.53 | 18.55 | 18.49 | 18.52 | 18.48 | 10,543 |
Dec 11, 2024 | 18.59 | 18.60 | 18.56 | 18.59 | 18.55 | 24,861 |
Dec 10, 2024 | 18.62 | 18.62 | 18.58 | 18.57 | 18.53 | 34,795 |
Dec 9, 2024 | 18.62 | 18.62 | 18.58 | 18.62 | 18.58 | 19,320 |
Dec 6, 2024 | 18.63 | 18.68 | 18.62 | 18.63 | 18.59 | 46,792 |
Dec 5, 2024 | 18.58 | 18.61 | 18.56 | 18.55 | 18.51 | 33,944 |
Dec 4, 2024 | 18.54 | 18.62 | 18.54 | 18.62 | 18.58 | 30,929 |
Dec 3, 2024 | 18.51 | 18.60 | 18.49 | 18.59 | 18.55 | 47,575 |
Dec 2, 2024 | 18.58 | 18.59 | 18.58 | 18.59 | 18.55 | 40,878 |
Nov 29, 2024 | 18.58 | 18.61 | 18.56 | 18.63 | 18.59 | 30,555 |
Nov 28, 2024 | 18.52 | 18.65 | 18.49 | 18.53 | 18.49 | 38,587 |
Nov 27, 2024 | 18.41 | 18.50 | 18.41 | 18.50 | 18.46 | 100,757 |
Nov 26, 2024 | 18.51 | 18.51 | 18.46 | 18.44 | 18.40 | 24,268 |
Nov 25, 2024 | 18.36 | 18.40 | 18.36 | 18.43 | 18.39 | 16,919 |
Nov 22, 2024 | 18.39 | 18.39 | 18.30 | 18.30 | 18.26 | 45,354 |
Nov 21, 2024 | 0.04 Dividend | |||||
Nov 21, 2024 | 18.35 | 18.37 | 18.33 | 18.33 | 18.29 | 36,173 |
Nov 20, 2024 | 18.40 | 18.41 | 18.35 | 18.33 | 18.25 | 54,613 |
Nov 19, 2024 | 18.39 | 18.42 | 18.36 | 18.41 | 18.33 | 54,029 |
Nov 18, 2024 | 18.31 | 18.37 | 18.31 | 18.36 | 18.28 | 9,957 |
Nov 15, 2024 | 18.40 | 18.42 | 18.38 | 18.41 | 18.33 | 28,962 |
Nov 14, 2024 | 18.40 | 18.41 | 18.37 | 18.37 | 18.29 | 53,951 |
Nov 13, 2024 | 18.39 | 18.39 | 18.34 | 18.39 | 18.31 | 16,882 |
Nov 12, 2024 | 18.41 | 18.41 | 18.37 | 18.40 | 18.32 | 28,697 |
Nov 11, 2024 | 18.47 | 18.47 | 18.45 | 18.45 | 18.37 | 28,349 |
Nov 8, 2024 | 18.40 | 18.41 | 18.39 | 18.41 | 18.33 | 27,486 |
Nov 7, 2024 | 18.31 | 18.37 | 18.31 | 18.33 | 18.25 | 34,584 |
Nov 6, 2024 | 18.44 | 18.44 | 18.32 | 18.38 | 18.30 | 64,625 |
Nov 5, 2024 | 18.44 | 18.44 | 18.37 | 18.42 | 18.34 | 19,396 |
Nov 4, 2024 | 18.40 | 18.42 | 18.37 | 18.41 | 18.33 | 58,457 |
Nov 1, 2024 | 18.44 | 18.44 | 18.39 | 18.40 | 18.32 | 30,478 |
Oct 31, 2024 | 18.39 | 18.44 | 18.39 | 18.38 | 18.30 | 17,420 |
Oct 30, 2024 | 18.48 | 18.48 | 18.39 | 18.44 | 18.36 | 35,741 |
Oct 29, 2024 | 18.38 | 18.45 | 18.38 | 18.41 | 18.33 | 7,929 |
Oct 28, 2024 | 0.04 Dividend | |||||
Oct 28, 2024 | 18.49 | 18.49 | 18.45 | 18.49 | 18.41 | 8,668 |
Oct 25, 2024 | 18.48 | 18.55 | 18.48 | 18.53 | 18.41 | 13,193 |
Oct 24, 2024 | 18.51 | 18.51 | 18.48 | 18.50 | 18.38 | 25,539 |
Oct 23, 2024 | 18.51 | 18.53 | 18.51 | 18.53 | 18.41 | 24,869 |
Oct 22, 2024 | 18.54 | 18.54 | 18.51 | 18.53 | 18.41 | 15,030 |
Oct 21, 2024 | 18.56 | 18.57 | 18.53 | 18.53 | 18.41 | 36,869 |
Oct 18, 2024 | 18.63 | 18.63 | 18.60 | 18.60 | 18.48 | 10,087 |
Oct 17, 2024 | 18.64 | 18.64 | 18.59 | 18.63 | 18.51 | 30,030 |
Oct 16, 2024 | 18.64 | 18.64 | 18.62 | 18.63 | 18.51 | 80,862 |
Oct 15, 2024 | 18.60 | 18.62 | 18.57 | 18.62 | 18.50 | 58,614 |
Oct 11, 2024 | 18.55 | 18.57 | 18.55 | 18.57 | 18.45 | 8,663 |
Oct 10, 2024 | 18.55 | 18.57 | 18.54 | 18.57 | 18.45 | 25,522 |
Oct 9, 2024 | 18.59 | 18.59 | 18.55 | 18.57 | 18.45 | 16,125 |
Oct 8, 2024 | 18.51 | 18.61 | 18.51 | 18.61 | 18.49 | 11,180 |
Oct 7, 2024 | 18.60 | 18.60 | 18.58 | 18.60 | 18.48 | 19,931 |
Oct 4, 2024 | 18.68 | 18.68 | 18.63 | 18.64 | 18.52 | 19,729 |
Oct 3, 2024 | 18.75 | 18.75 | 18.72 | 18.73 | 18.61 | 31,917 |
Oct 2, 2024 | 18.77 | 18.79 | 18.72 | 18.72 | 18.60 | 24,681 |
Oct 1, 2024 | 18.76 | 18.85 | 18.76 | 18.80 | 18.68 | 13,261 |
Sep 30, 2024 | 18.72 | 18.81 | 18.72 | 18.76 | 18.64 | 3,751 |
Sep 27, 2024 | 18.76 | 18.79 | 18.73 | 18.79 | 18.67 | 11,379 |
Sep 26, 2024 | 18.77 | 18.77 | 18.71 | 18.76 | 18.64 | 16,739 |
Sep 25, 2024 | 18.77 | 18.79 | 18.75 | 18.74 | 18.62 | 12,090 |
Sep 24, 2024 | 0.04 Dividend | |||||
Sep 24, 2024 | 18.76 | 18.80 | 18.73 | 18.79 | 18.67 | 7,969 |
Sep 23, 2024 | 18.80 | 18.82 | 18.78 | 18.81 | 18.65 | 13,692 |
Sep 20, 2024 | 18.79 | 18.83 | 18.77 | 18.83 | 18.67 | 41,450 |
Sep 19, 2024 | 18.82 | 18.82 | 18.78 | 18.83 | 18.67 | 13,704 |
Sep 18, 2024 | 18.87 | 18.87 | 18.81 | 18.83 | 18.67 | 3,206 |
Sep 17, 2024 | 18.88 | 18.91 | 18.86 | 18.89 | 18.73 | 79,544 |
Sep 16, 2024 | 18.91 | 18.94 | 18.89 | 18.93 | 18.77 | 14,932 |
Sep 13, 2024 | 18.81 | 18.88 | 18.81 | 18.88 | 18.72 | 18,073 |
Sep 12, 2024 | 18.88 | 18.88 | 18.80 | 18.81 | 18.65 | 62,058 |
Sep 11, 2024 | 18.82 | 18.86 | 18.78 | 18.79 | 18.63 | 186,540 |
Sep 10, 2024 | 18.81 | 18.82 | 18.77 | 18.77 | 18.61 | 106,166 |
Sep 9, 2024 | 18.79 | 18.82 | 18.74 | 18.74 | 18.58 | 624,338 |
Sep 6, 2024 | 18.70 | 18.76 | 18.70 | 18.72 | 18.56 | 22,721 |
Sep 5, 2024 | 18.73 | 18.74 | 18.70 | 18.71 | 18.55 | 9,504 |
Sep 4, 2024 | 18.69 | 18.73 | 18.65 | 18.73 | 18.57 | 12,421 |
Sep 3, 2024 | 18.66 | 18.69 | 18.65 | 18.68 | 18.52 | 38,159 |
Aug 30, 2024 | 18.64 | 18.65 | 18.60 | 18.63 | 18.48 | 12,621 |
Aug 29, 2024 | 18.64 | 18.66 | 18.61 | 18.66 | 18.51 | 13,019 |
Aug 28, 2024 | 18.66 | 18.66 | 18.64 | 18.67 | 18.52 | 17,342 |
Aug 27, 2024 | 0.04 Dividend | |||||
Aug 27, 2024 | 18.62 | 18.67 | 18.60 | 18.67 | 18.52 | 18,703 |
Aug 26, 2024 | 18.69 | 18.72 | 18.65 | 18.72 | 18.53 | 19,448 |
Aug 23, 2024 | 18.65 | 18.66 | 18.62 | 18.66 | 18.47 | 9,700 |
Aug 22, 2024 | 18.70 | 18.70 | 18.67 | 18.69 | 18.50 | 10,492 |
Aug 21, 2024 | 18.67 | 18.72 | 18.67 | 18.73 | 18.54 | 22,618 |
Aug 20, 2024 | 18.66 | 18.67 | 18.65 | 18.65 | 18.46 | 10,577 |
Aug 19, 2024 | 18.62 | 18.62 | 18.56 | 18.60 | 18.41 | 15,256 |
Aug 16, 2024 | 18.61 | 18.63 | 18.57 | 18.62 | 18.43 | 24,072 |
Aug 15, 2024 | 18.66 | 18.66 | 18.62 | 18.63 | 18.44 | 26,582 |
Aug 14, 2024 | 18.69 | 18.69 | 18.63 | 18.68 | 18.49 | 15,850 |
Aug 13, 2024 | 18.66 | 18.66 | 18.58 | 18.63 | 18.44 | 16,587 |
Aug 12, 2024 | 18.60 | 18.63 | 18.60 | 18.63 | 18.44 | 16,987 |
Aug 9, 2024 | 18.64 | 18.64 | 18.56 | 18.63 | 18.44 | 97,993 |
Aug 8, 2024 | 18.52 | 18.59 | 18.52 | 18.59 | 18.40 | 18,774 |
Aug 7, 2024 | 18.57 | 18.60 | 18.57 | 18.62 | 18.43 | 22,806 |
Aug 6, 2024 | 18.61 | 18.63 | 18.58 | 18.63 | 18.44 | 12,219 |
Aug 2, 2024 | 18.66 | 18.66 | 18.55 | 18.58 | 18.39 | 55,368 |
Aug 1, 2024 | 18.55 | 18.56 | 18.51 | 18.55 | 18.36 | 10,532 |
Jul 31, 2024 | 18.35 | 18.43 | 18.34 | 18.38 | 18.19 | 955,915 |
Jul 30, 2024 | 18.38 | 18.42 | 18.37 | 18.43 | 18.24 | 12,258 |
Jul 29, 2024 | 18.38 | 18.40 | 18.36 | 18.40 | 18.21 | 25,493 |
Jul 26, 2024 | 0.04 Dividend | |||||
Jul 26, 2024 | 18.35 | 18.36 | 18.31 | 18.35 | 18.16 | 11,265 |
Jul 25, 2024 | 18.30 | 18.34 | 18.27 | 18.25 | 18.02 | 28,029 |
Jul 24, 2024 | 18.23 | 18.29 | 18.22 | 18.28 | 18.05 | 5,173 |
Jul 23, 2024 | 18.33 | 18.34 | 18.31 | 18.34 | 18.11 | 13,302 |
Jul 22, 2024 | 18.33 | 18.33 | 18.29 | 18.31 | 18.08 | 22,709 |
Jul 19, 2024 | 18.32 | 18.34 | 18.32 | 18.34 | 18.11 | 6,947 |
Jul 18, 2024 | 18.40 | 18.40 | 18.35 | 18.36 | 18.13 | 16,759 |
Jul 17, 2024 | 18.33 | 18.33 | 18.28 | 18.32 | 18.09 | 16,728 |
Jul 16, 2024 | 18.35 | 18.36 | 18.33 | 18.36 | 18.13 | 52,782 |
Jul 15, 2024 | 18.30 | 18.33 | 18.28 | 18.33 | 18.10 | 23,464 |
Jul 12, 2024 | 18.27 | 18.31 | 18.27 | 18.31 | 18.08 | 10,841 |
Jul 11, 2024 | 18.23 | 18.29 | 18.23 | 18.29 | 18.06 | 33,412 |
Jul 10, 2024 | 18.23 | 18.24 | 18.19 | 18.22 | 17.99 | 24,682 |
Jul 9, 2024 | 18.25 | 18.25 | 18.18 | 18.21 | 17.98 | 14,230 |
Jul 8, 2024 | 18.22 | 18.24 | 18.19 | 18.21 | 17.98 | 9,477 |
Jul 5, 2024 | 18.11 | 18.21 | 18.11 | 18.16 | 17.94 | 138,074 |
Jul 4, 2024 | 18.18 | 18.18 | 18.12 | 18.14 | 17.92 | 7,691 |
Jul 3, 2024 | 18.04 | 18.16 | 18.04 | 18.11 | 17.89 | 8,464 |
Jul 2, 2024 | 18.16 | 18.20 | 18.09 | 18.09 | 17.87 | 37,404 |
Jun 28, 2024 | 18.24 | 18.25 | 18.13 | 18.16 | 17.94 | 8,753 |
Jun 27, 2024 | 18.17 | 18.22 | 18.16 | 18.19 | 17.96 | 13,162 |
Jun 26, 2024 | 18.20 | 18.21 | 18.16 | 18.19 | 17.96 | 22,160 |
Jun 25, 2024 | 0.04 Dividend | |||||
Jun 25, 2024 | 18.22 | 18.28 | 18.22 | 18.19 | 17.96 | 21,408 |
Jun 24, 2024 | 18.36 | 18.36 | 18.23 | 18.30 | 18.04 | 12,533 |
Jun 21, 2024 | 18.25 | 18.29 | 18.23 | 18.23 | 17.97 | 43,948 |
Jun 20, 2024 | 18.25 | 18.29 | 18.23 | 18.29 | 18.03 | 56,828 |
Jun 19, 2024 | 18.32 | 18.32 | 18.19 | 18.29 | 18.03 | 10,290 |
Jun 18, 2024 | 18.30 | 18.31 | 18.25 | 18.27 | 18.01 | 21,349 |
Jun 17, 2024 | 18.27 | 18.27 | 18.23 | 18.28 | 18.02 | 31,626 |
Jun 14, 2024 | 18.26 | 18.31 | 18.25 | 18.31 | 18.05 | 39,312 |
Jun 13, 2024 | 18.22 | 18.25 | 18.18 | 18.26 | 18.00 | 21,632 |
Jun 12, 2024 | 18.14 | 18.20 | 18.12 | 18.16 | 17.90 | 75,894 |
Jun 11, 2024 | 18.10 | 18.13 | 18.06 | 18.13 | 17.87 | 16,327 |
Jun 10, 2024 | 18.03 | 18.10 | 18.03 | 18.05 | 17.79 | 50,633 |
Jun 7, 2024 | 18.26 | 18.26 | 18.13 | 18.16 | 17.90 | 25,128 |
Jun 6, 2024 | 18.11 | 18.25 | 18.11 | 18.25 | 17.99 | 103,069 |
Jun 5, 2024 | 18.17 | 18.24 | 18.17 | 18.24 | 17.98 | 13,515 |
Jun 4, 2024 | 18.16 | 18.20 | 18.16 | 18.21 | 17.95 | 23,910 |
Jun 3, 2024 | 18.15 | 18.20 | 18.13 | 18.19 | 17.93 | 28,776 |
May 31, 2024 | 17.98 | 18.09 | 17.98 | 18.09 | 17.83 | 29,003 |
May 30, 2024 | 18.01 | 18.03 | 17.96 | 17.96 | 17.70 | 7,672 |
May 29, 2024 | 18.22 | 18.22 | 17.95 | 18.00 | 17.74 | 39,180 |
May 28, 2024 | 18.05 | 18.08 | 18.02 | 18.07 | 17.81 | 133,597 |
May 27, 2024 | 18.08 | 18.12 | 18.08 | 18.12 | 17.86 | 15,465 |
May 24, 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 17.83 | 11,712 |
May 23, 2024 | 18.13 | 18.13 | 18.07 | 18.10 | 17.84 | 15,659 |
May 22, 2024 | 0.04 Dividend | |||||
May 22, 2024 | 18.13 | 18.16 | 18.10 | 18.16 | 17.90 | 34,129 |
May 21, 2024 | 18.21 | 18.22 | 18.20 | 18.22 | 17.92 | 17,624 |
May 17, 2024 | 18.22 | 18.23 | 18.21 | 18.22 | 17.92 | 18,515 |
May 16, 2024 | 18.29 | 18.29 | 18.20 | 18.21 | 17.91 | 20,834 |
May 15, 2024 | 18.21 | 18.24 | 18.19 | 18.24 | 17.94 | 15,148 |
May 14, 2024 | 18.13 | 18.16 | 18.12 | 18.16 | 17.86 | 13,436 |
May 13, 2024 | 18.18 | 18.18 | 18.09 | 18.16 | 17.86 | 22,933 |
May 10, 2024 | 18.21 | 18.21 | 18.06 | 18.15 | 17.85 | 39,632 |
May 9, 2024 | 18.15 | 18.19 | 18.14 | 18.18 | 17.88 | 43,951 |
May 8, 2024 | 18.17 | 18.20 | 18.16 | 18.20 | 17.90 | 32,440 |
May 7, 2024 | 18.15 | 18.22 | 18.15 | 18.21 | 17.91 | 22,951 |
May 6, 2024 | 18.09 | 18.17 | 18.09 | 18.17 | 17.87 | 6,028 |
May 3, 2024 | 18.07 | 18.09 | 18.07 | 18.14 | 17.84 | 9,106 |
May 2, 2024 | 18.00 | 18.06 | 18.00 | 18.07 | 17.77 | 15,791 |
May 1, 2024 | 18.04 | 18.07 | 18.02 | 18.07 | 17.77 | 2,395 |
Apr 30, 2024 | 17.99 | 18.05 | 17.99 | 18.04 | 17.74 | 23,338 |
Apr 29, 2024 | 18.05 | 18.06 | 17.98 | 18.06 | 17.76 | 20,675 |
Apr 26, 2024 | 18.06 | 18.06 | 18.00 | 18.02 | 17.72 | 15,927 |
Apr 25, 2024 | 17.95 | 17.96 | 17.92 | 17.96 | 17.67 | 21,160 |
Apr 24, 2024 | 0.04 Dividend | |||||
Apr 24, 2024 | 17.97 | 17.98 | 17.95 | 17.98 | 17.68 | 28,379 |
Apr 23, 2024 | 18.07 | 18.07 | 17.96 | 17.96 | 17.63 | 23,898 |
Apr 22, 2024 | 18.09 | 18.11 | 18.07 | 18.06 | 17.73 | 11,867 |
Apr 19, 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 17.77 | 5,216 |
Apr 18, 2024 | 18.04 | 18.08 | 18.03 | 18.06 | 17.73 | 35,252 |
Apr 17, 2024 | 18.05 | 18.07 | 18.02 | 18.02 | 17.69 | 7,561 |
Apr 16, 2024 | 18.05 | 18.13 | 18.05 | 18.12 | 17.79 | 8,490 |
Apr 15, 2024 | 18.08 | 18.11 | 18.06 | 18.12 | 17.79 | 40,266 |
Apr 12, 2024 | 18.20 | 18.21 | 18.17 | 18.19 | 17.85 | 14,513 |
Apr 11, 2024 | 18.21 | 18.21 | 18.07 | 18.08 | 17.75 | 27,973 |
Apr 10, 2024 | 18.33 | 18.33 | 18.13 | 18.18 | 17.84 | 72,233 |
Apr 9, 2024 | 18.26 | 18.29 | 18.25 | 18.29 | 17.95 | 2,136 |
Apr 8, 2024 | 18.23 | 18.23 | 18.20 | 18.21 | 17.87 | 11,808 |
Apr 5, 2024 | 18.27 | 18.27 | 18.22 | 18.26 | 17.92 | 37,529 |
Apr 4, 2024 | 18.21 | 18.29 | 18.21 | 18.30 | 17.96 | 17,922 |
Apr 3, 2024 | 18.19 | 18.26 | 18.19 | 18.27 | 17.93 | 15,017 |
Apr 2, 2024 | 18.26 | 18.26 | 18.18 | 18.26 | 17.92 | 36,818 |
Apr 1, 2024 | 18.40 | 18.40 | 18.32 | 18.35 | 18.01 | 21,500 |
Mar 28, 2024 | 18.40 | 18.42 | 18.37 | 18.41 | 18.07 | 21,000 |
Mar 27, 2024 | 18.34 | 18.40 | 18.34 | 18.37 | 18.03 | 26,642 |
Mar 26, 2024 | 18.30 | 18.34 | 18.29 | 18.30 | 17.96 | 24,535 |
Mar 25, 2024 | 18.31 | 18.32 | 18.26 | 18.28 | 17.94 | 15,310 |
Mar 22, 2024 | 0.04 Dividend | |||||
Mar 22, 2024 | 18.36 | 18.37 | 18.34 | 18.35 | 18.01 | 47,882 |
Mar 21, 2024 | 18.32 | 18.35 | 18.30 | 18.34 | 17.97 | 13,628 |
Mar 20, 2024 | 18.31 | 18.35 | 18.30 | 18.31 | 17.94 | 26,770 |
Mar 19, 2024 | 18.28 | 18.31 | 18.28 | 18.31 | 17.94 | 34,502 |
Mar 18, 2024 | 18.20 | 18.29 | 18.20 | 18.29 | 17.92 | 21,511 |
Mar 15, 2024 | 18.24 | 18.30 | 18.24 | 18.28 | 17.91 | 10,528 |
Mar 14, 2024 | 18.32 | 18.32 | 18.26 | 18.28 | 17.91 | 41,716 |
Mar 13, 2024 | 18.39 | 18.39 | 18.32 | 18.38 | 18.00 | 17,679 |
Mar 12, 2024 | 18.40 | 18.41 | 18.37 | 18.41 | 18.03 | 23,964 |
Mar 11, 2024 | 18.44 | 18.45 | 18.40 | 18.44 | 18.06 | 15,932 |
Mar 8, 2024 | 18.39 | 18.44 | 18.37 | 18.44 | 18.06 | 29,175 |
Mar 7, 2024 | 18.36 | 18.38 | 18.31 | 18.37 | 17.99 | 17,232 |
Mar 6, 2024 | 18.37 | 18.37 | 18.30 | 18.36 | 17.98 | 69,010 |
Mar 5, 2024 | 18.37 | 18.40 | 18.34 | 18.39 | 18.01 | 35,454 |
Mar 4, 2024 | 18.27 | 18.33 | 18.26 | 18.32 | 17.95 | 51,110 |
Mar 1, 2024 | 18.32 | 18.34 | 18.24 | 18.34 | 17.97 | 34,221 |
Feb 29, 2024 | 18.24 | 18.31 | 18.23 | 18.27 | 17.90 | 47,047 |
Feb 28, 2024 | 18.17 | 18.27 | 18.17 | 18.27 | 17.90 | 46,553 |
Feb 27, 2024 | 18.16 | 18.25 | 18.16 | 18.25 | 17.88 | 28,943 |
Feb 26, 2024 | 18.23 | 18.26 | 18.18 | 18.26 | 17.89 | 45,140 |
Feb 23, 2024 | 0.04 Dividend | |||||
Feb 23, 2024 | 18.14 | 18.28 | 18.14 | 18.23 | 17.86 | 21,970 |
Feb 22, 2024 | 18.29 | 18.29 | 18.21 | 18.25 | 17.84 | 26,547 |
Feb 21, 2024 | 18.29 | 18.29 | 18.19 | 18.25 | 17.84 | 26,400 |
Feb 20, 2024 | 18.29 | 18.29 | 18.19 | 18.29 | 17.88 | 26,401 |
Feb 16, 2024 | 18.22 | 18.29 | 18.21 | 18.29 | 17.88 | 22,670 |
Feb 15, 2024 | 18.28 | 18.29 | 18.24 | 18.29 | 17.88 | 35,439 |
Feb 14, 2024 | 18.32 | 18.32 | 18.24 | 18.27 | 17.86 | 32,103 |
Feb 13, 2024 | 18.24 | 18.26 | 18.19 | 18.23 | 17.82 | 46,872 |
Feb 12, 2024 | 18.34 | 18.34 | 18.25 | 18.32 | 17.91 | 19,536 |
Feb 9, 2024 | 18.29 | 18.30 | 18.24 | 18.30 | 17.89 | 14,738 |
Feb 8, 2024 | 18.32 | 18.34 | 18.27 | 18.33 | 17.92 | 10,903 |
Feb 7, 2024 | 18.32 | 18.35 | 18.27 | 18.33 | 17.92 | 47,955 |
Feb 6, 2024 | 18.31 | 18.36 | 18.28 | 18.29 | 17.88 | 31,894 |
Feb 5, 2024 | 18.34 | 18.35 | 18.31 | 18.34 | 17.93 | 37,957 |
Feb 2, 2024 | 18.44 | 18.47 | 18.39 | 18.44 | 18.03 | 33,373 |
Feb 1, 2024 | 18.49 | 18.57 | 18.46 | 18.51 | 18.10 | 27,266 |
Jan 31, 2024 | 18.41 | 18.45 | 18.36 | 18.43 | 18.02 | 33,820 |
Jan 30, 2024 | 18.35 | 18.39 | 18.29 | 18.40 | 17.99 | 26,271 |
Jan 29, 2024 | 18.35 | 18.39 | 18.34 | 18.37 | 17.96 | 26,614 |
Jan 26, 2024 | 18.25 | 18.34 | 18.25 | 18.34 | 17.93 | 9,891 |
Jan 25, 2024 | 0.04 Dividend | |||||
Jan 25, 2024 | 18.29 | 18.34 | 18.29 | 18.33 | 17.92 | 15,091 |
Jan 24, 2024 | 18.28 | 18.31 | 18.26 | 18.28 | 17.84 | 86,194 |
Jan 23, 2024 | 18.29 | 18.36 | 18.29 | 18.32 | 17.88 | 38,926 |
Jan 22, 2024 | 18.41 | 18.41 | 18.33 | 18.39 | 17.94 | 28,431 |
Related Tickers
URA Global X Uranium ETF
30.35
+4.01%
QLD ProShares Ultra QQQ
116.36
+2.61%
BLCN Siren Nasdaq NexGen Economy ETF
27.73
+2.36%
XLK The Technology Select Sector SPDR Fund
241.39
+2.26%
IYW iShares U.S. Technology ETF
165.86
+2.15%
FTEC Fidelity MSCI Information Technology Index ETF
192.02
+2.05%
VGT Vanguard Information Technology Index Fund ETF Shares
645.27
+2.00%
IGM iShares Expanded Tech Sector ETF
107.05
+2.00%
IXN iShares Global Tech ETF
87.61
+1.90%
XNTK SPDR NYSE Technology ETF
216.73
+1.83%
SMH VanEck Semiconductor ETF
267.17
+1.82%
EWW iShares MSCI Mexico ETF
49.25
+1.82%
MGK Vanguard Mega Cap Growth Index Fund
354.29
+1.65%
ILCG iShares Morningstar Growth ETF
93.91
+1.58%
NULG Nuveen ESG Large-Cap Growth ETF
89.86
+1.55%
IETC iShares U.S. Tech Independence Focused ETF
89.35
+1.53%
IWY iShares Russell Top 200 Growth ETF
242.36
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
424.50
+1.46%
SOXX iShares Semiconductor ETF
235.81
+1.45%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.44%
TUR iShares MSCI Turkey ETF
36.70
+1.44%
IWF iShares Russell 1000 Growth ETF
415.61
+1.43%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.98
+1.42%
QQQ Invesco QQQ Trust
531.51
+1.28%
TMFC Motley Fool 100 Index ETF
61.74
+1.25%
IVW iShares S&P 500 Growth ETF
106.14
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
382.92
+1.23%
CWS AdvisorShares Focused Equity ETF
68.75
+1.22%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.92
+1.22%
ONEQ Fidelity Nasdaq Composite Index ETF
78.80
+1.18%
IOO iShares Global 100 ETF
103.70
+1.14%
EYLD Cambria Emerging Shareholder Yield ETF
31.97
+1.14%
ILF iShares Latin America 40 ETF
22.21
+1.14%
XLG Invesco S&P 500 Top 50 ETF
51.36
+1.12%
QGRO American Century U.S. Quality Growth ETF
105.39
+1.07%
BLOK Amplify Transformational Data Sharing ETF
48.87
+1.03%
MMTM SPDR S&P 1500 Momentum Tilt ETF
272.61
+1.01%
XLC The Communication Services Select Sector SPDR ETF Fund
99.25
+1.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.02
+0.99%
SPHB Invesco S&P 500 High Beta ETF
94.81
+0.99%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.05
+0.95%
IDX VanEck Indonesia Index ETF
15.20
+0.93%
DSI iShares MSCI KLD 400 Social ETF
115.14
+0.93%
QUAL iShares MSCI USA Quality Factor ETF
183.72
+0.87%
QTUM Defiance Quantum ETF
85.25
+0.86%
SPXN ProShares S&P 500 ex-Financials ETF
65.14
+0.86%
IWL iShares Russell Top 200 ETF
149.97
+0.82%
OEF iShares S&P 100 ETF
296.84
+0.81%
EWM iShares MSCI Malaysia ETF
24.00
+0.80%
MGC Vanguard Mega Cap Index Fund
219.91
+0.78%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.03
+0.78%
ESGV Vanguard ESG U.S. Stock ETF
108.59
+0.77%
SPXV ProShares S&P 500 ex-Health Care ETF
65.94
+0.72%
PSI Invesco Semiconductors ETF
64.98
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
65.45
+0.71%
FDEM Fidelity Emerging Markets Multifactor ETF
25.87
+0.70%
SPHQ Invesco S&P 500 Quality ETF
69.22
+0.68%
BBP Virtus LifeSci Biotech Products ETF
61.94
+2.97%
SPMO Invesco S&P 500 Momentum ETF
100.74
+0.68%
USCI United States Commodity Index Fund, LP
69.41
+0.67%
THD iShares MSCI Thailand ETF
59.62
+0.62%
IYY iShares Dow Jones U.S. ETF
148.46
+0.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.61
+0.61%
FTLS First Trust Long/Short Equity ETF
68.02
+0.61%
IVV iShares Core S&P 500 ETF
609.30
+0.59%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.19
+0.59%
USMC Principal U.S. Mega-Cap ETF
61.39
+0.59%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.78
+0.59%
VV Vanguard Large Cap Index Fund
279.63
+0.59%
LRGF iShares U.S. Equity Factor ETF
62.67
+0.58%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.43
+0.57%
VOO Vanguard S&P 500 ETF
557.61
+0.57%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.83
+0.57%
SPLG SPDR Portfolio S&P 500 ETF
71.34
+0.56%
SPY SPDR S&P 500 ETF Trust
606.44
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.02
+0.56%
NTSX WisdomTree U.S. Efficient Core Fund
48.37
+0.56%
FLTW Franklin FTSE Taiwan ETF
48.73
+0.56%
VOX Vanguard Communication Services Index Fund ETF Shares
159.94
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
61.83
+0.55%
MTUM iShares MSCI USA Momentum Factor ETF
221.98
+0.55%
IWB iShares Russell 1000 ETF
334.33
+0.54%
PBUS Invesco MSCI USA ETF
61.03
+0.54%
SCHX Schwab U.S. Large-Cap ETF
24.07
+0.54%
IAU iShares Gold Trust
52.03
+0.54%
ECH iShares MSCI Chile ETF
26.40
+0.53%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.98
+0.53%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
+0.52%
ADME Aptus Drawdown Managed Equity ETF
48.28
+0.52%
GLD SPDR Gold Shares
254.43
+0.51%
IWP iShares Russell Mid-Cap Growth ETF
135.20
+0.51%
TOK iShares MSCI Kokusai ETF
120.33
+0.50%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.47
+0.50%
CEW WisdomTree Emerging Currency Strategy Fund
17.24
+1.29%
VTI Vanguard Total Stock Market Index Fund ETF Shares
300.60
+0.49%
QYLD Global X NASDAQ 100 Covered Call ETF
18.55
+0.49%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.87
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.80
+0.48%
FLJH Franklin FTSE Japan Hedged ETF
31.17
+0.48%
ITB iShares U.S. Home Construction ETF
109.72
+0.48%