Toronto - Delayed Quote CAD
iShares Core Income Balanced ETF Portfolio (XINC.TO)
20.18
+0.17
+(0.85%)
At close: April 14 at 3:47:27 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 | 20.10 | 20.18 | 20.10 | 20.18 | 20.18 | 8,100 |
Apr 11, 2025 | 20.10 | 20.44 | 18.18 | 20.01 | 20.01 | 5,500 |
Apr 10, 2025 | 20.30 | 20.30 | 19.98 | 19.98 | 19.98 | 3,100 |
Apr 9, 2025 | 19.91 | 20.17 | 19.85 | 20.17 | 20.17 | 7,800 |
Apr 8, 2025 | 20.10 | 20.13 | 19.94 | 19.94 | 19.94 | 3,800 |
Apr 7, 2025 | 20.00 | 20.14 | 20.00 | 20.06 | 20.06 | 3,400 |
Apr 4, 2025 | 20.41 | 20.41 | 20.32 | 20.32 | 20.32 | 4,600 |
Apr 3, 2025 | 20.51 | 20.52 | 20.45 | 20.46 | 20.46 | 2,100 |
Apr 2, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 500 |
Apr 1, 2025 | 20.63 | 20.64 | 20.63 | 20.64 | 20.64 | 1,200 |
Mar 31, 2025 | 20.55 | 20.58 | 20.55 | 20.58 | 20.58 | 1,000 |
Mar 28, 2025 | 20.64 | 20.64 | 20.51 | 20.53 | 20.53 | 2,200 |
Mar 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Mar 26, 2025 | 0.13 Dividend | |||||
Mar 26, 2025 | 20.72 | 20.72 | 20.50 | 20.50 | 20.50 | 3,400 |
Mar 25, 2025 | 20.78 | 20.78 | 20.72 | 20.72 | 20.59 | 2,100 |
Mar 24, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.60 | 4,500 |
Mar 21, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.60 | 200 |
Mar 20, 2025 | 20.80 | 20.80 | 20.73 | 20.73 | 20.60 | 3,400 |
Mar 19, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.55 | - |
Mar 18, 2025 | 20.59 | 20.68 | 20.59 | 20.67 | 20.54 | 2,100 |
Mar 17, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.50 | - |
Mar 14, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.45 | - |
Mar 13, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.45 | 100 |
Mar 12, 2025 | 20.59 | 20.59 | 20.58 | 20.58 | 20.45 | 800 |
Mar 11, 2025 | 20.67 | 20.67 | 20.62 | 20.63 | 20.50 | 1,100 |
Mar 10, 2025 | 20.77 | 20.77 | 20.68 | 20.69 | 20.56 | 9,200 |
Mar 7, 2025 | 20.63 | 20.72 | 20.63 | 20.71 | 20.58 | 9,000 |
Mar 6, 2025 | 20.84 | 20.84 | 20.63 | 20.63 | 20.50 | 4,400 |
Mar 5, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.65 | 300 |
Mar 4, 2025 | 20.98 | 20.98 | 20.86 | 20.87 | 20.74 | 8,700 |
Mar 3, 2025 | 20.88 | 20.92 | 20.86 | 20.92 | 20.79 | 10,800 |
Feb 28, 2025 | 20.69 | 20.88 | 20.69 | 20.88 | 20.75 | 8,000 |
Feb 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | 200 |
Feb 26, 2025 | 20.91 | 20.91 | 20.81 | 20.81 | 20.68 | 2,100 |
Feb 25, 2025 | 20.75 | 20.77 | 20.75 | 20.77 | 20.64 | 400 |
Feb 24, 2025 | 20.67 | 20.69 | 20.67 | 20.69 | 20.56 | 3,100 |
Feb 21, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.55 | 500 |
Feb 20, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.52 | 800 |
Feb 19, 2025 | 20.73 | 20.73 | 20.67 | 20.67 | 20.54 | 1,100 |
Feb 18, 2025 | 20.45 | 20.67 | 20.45 | 20.66 | 20.53 | 10,800 |
Feb 14, 2025 | 20.71 | 20.73 | 20.71 | 20.72 | 20.59 | 2,900 |
Feb 13, 2025 | 20.73 | 20.73 | 20.71 | 20.71 | 20.58 | 6,700 |
Feb 12, 2025 | 20.70 | 20.70 | 20.61 | 20.61 | 20.48 | 800 |
Feb 11, 2025 | 20.79 | 20.79 | 20.69 | 20.69 | 20.56 | 1,600 |
Feb 10, 2025 | 20.86 | 20.86 | 20.73 | 20.73 | 20.60 | 500 |
Feb 7, 2025 | 20.74 | 20.74 | 20.70 | 20.70 | 20.57 | 9,600 |
Feb 6, 2025 | 20.91 | 20.91 | 20.83 | 20.84 | 20.71 | 1,600 |
Feb 5, 2025 | 20.71 | 20.83 | 20.71 | 20.83 | 20.70 | 8,700 |
Feb 4, 2025 | 20.77 | 20.77 | 20.75 | 20.75 | 20.62 | 1,300 |
Feb 3, 2025 | 20.57 | 20.81 | 20.57 | 20.76 | 20.63 | 1,300 |
Jan 31, 2025 | 20.81 | 20.81 | 20.70 | 20.70 | 20.57 | 8,700 |
Jan 30, 2025 | 20.75 | 20.75 | 20.67 | 20.71 | 20.58 | 3,700 |
Jan 29, 2025 | 20.73 | 20.73 | 20.60 | 20.62 | 20.49 | 5,000 |
Jan 28, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.52 | 2,700 |
Jan 27, 2025 | 20.66 | 20.66 | 20.55 | 20.57 | 20.44 | 2,600 |
Jan 24, 2025 | 20.41 | 20.55 | 20.41 | 20.55 | 20.42 | 7,000 |
Jan 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.37 | - |
Jan 22, 2025 | 20.69 | 20.69 | 20.51 | 20.51 | 20.38 | 11,800 |
Jan 21, 2025 | 20.53 | 21.01 | 20.51 | 20.52 | 20.39 | 8,400 |
Jan 20, 2025 | 20.40 | 20.57 | 20.33 | 20.57 | 20.44 | 9,700 |
Jan 17, 2025 | 20.32 | 20.43 | 20.32 | 20.43 | 20.30 | 1,800 |
Jan 16, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | 20.17 | 2,900 |
Jan 15, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.98 | - |
Jan 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.97 | 5,200 |
Jan 13, 2025 | 20.21 | 20.21 | 20.14 | 20.15 | 20.02 | 2,100 |
Jan 10, 2025 | 20.21 | 20.21 | 20.19 | 20.19 | 20.06 | 3,900 |
Jan 9, 2025 | 20.48 | 20.48 | 20.34 | 20.36 | 20.23 | 2,000 |
Jan 8, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.21 | 200 |
Jan 7, 2025 | 20.55 | 20.55 | 20.36 | 20.37 | 20.24 | 3,200 |
Jan 6, 2025 | 20.48 | 20.48 | 20.43 | 20.43 | 20.30 | 1,200 |
Jan 3, 2025 | 20.70 | 20.70 | 20.45 | 20.45 | 20.32 | 2,200 |
Jan 2, 2025 | 20.50 | 20.50 | 20.40 | 20.42 | 20.29 | 1,600 |
Dec 31, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.28 | 2,100 |
Dec 30, 2024 | 0.14 Dividend | |||||
Dec 30, 2024 | 20.52 | 20.52 | 20.38 | 20.40 | 20.27 | 8,700 |
Dec 27, 2024 | 20.63 | 20.63 | 20.52 | 20.52 | 20.25 | 1,000 |
Dec 24, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.24 | - |
Dec 23, 2024 | 20.62 | 20.62 | 20.50 | 20.51 | 20.24 | 2,800 |
Dec 20, 2024 | 20.49 | 20.54 | 20.49 | 20.49 | 20.22 | 5,900 |
Dec 19, 2024 | 20.48 | 20.48 | 20.43 | 20.43 | 20.16 | 14,500 |
Dec 18, 2024 | 20.80 | 20.80 | 20.55 | 20.55 | 20.28 | 18,800 |
Dec 17, 2024 | 20.71 | 20.71 | 20.70 | 20.70 | 20.43 | 2,700 |
Dec 16, 2024 | 20.62 | 20.66 | 20.62 | 20.66 | 20.39 | 1,200 |
Dec 13, 2024 | 20.70 | 20.70 | 20.67 | 20.68 | 20.41 | 1,900 |
Dec 12, 2024 | 20.84 | 20.84 | 20.72 | 20.72 | 20.45 | 900 |
Dec 11, 2024 | 20.80 | 20.80 | 20.77 | 20.77 | 20.50 | 7,600 |
Dec 10, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.53 | 1,400 |
Dec 9, 2024 | 20.97 | 20.97 | 20.84 | 20.84 | 20.56 | 1,400 |
Dec 6, 2024 | 20.93 | 20.93 | 20.85 | 20.85 | 20.57 | 2,900 |
Dec 5, 2024 | 20.75 | 20.77 | 20.75 | 20.76 | 20.49 | 1,400 |
Dec 4, 2024 | 20.48 | 20.68 | 20.48 | 20.68 | 20.41 | 1,100 |
Dec 3, 2024 | 20.78 | 20.78 | 20.71 | 20.71 | 20.44 | 3,400 |
Dec 2, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.37 | 2,500 |
Nov 29, 2024 | 20.64 | 20.79 | 20.64 | 20.79 | 20.52 | 5,000 |
Nov 28, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.31 | 700 |
Nov 27, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.24 | - |
Nov 26, 2024 | 20.49 | 20.51 | 20.49 | 20.51 | 20.24 | 1,700 |
Nov 25, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.18 | 500 |
Nov 22, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.01 | - |
Nov 21, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.03 | - |
Nov 20, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.03 | 500 |
Nov 19, 2024 | 20.35 | 20.36 | 20.34 | 20.35 | 20.08 | 5,600 |
Nov 18, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.20 | 1,500 |
Nov 15, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.14 | - |
Nov 14, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.14 | 100 |
Nov 13, 2024 | 20.41 | 20.41 | 20.40 | 20.41 | 20.14 | 12,900 |
Nov 12, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.26 | 200 |
Nov 11, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.25 | 1,300 |
Nov 8, 2024 | 20.51 | 20.51 | 20.50 | 20.50 | 20.23 | 1,000 |
Nov 7, 2024 | 20.37 | 20.47 | 20.37 | 20.47 | 20.20 | 500 |
Nov 6, 2024 | 20.24 | 20.35 | 20.24 | 20.35 | 20.08 | 1,400 |
Nov 5, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.02 | - |
Nov 4, 2024 | 20.43 | 20.43 | 20.29 | 20.29 | 20.02 | 4,100 |
Nov 1, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.02 | - |
Oct 31, 2024 | 20.26 | 20.29 | 20.26 | 20.29 | 20.02 | 1,700 |
Oct 30, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.10 | 200 |
Oct 29, 2024 | 20.37 | 20.37 | 20.31 | 20.31 | 20.04 | 400 |
Oct 28, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.06 | 100 |
Oct 25, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.17 | 100 |
Oct 24, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.04 | 1,400 |
Oct 23, 2024 | 20.29 | 20.29 | 20.27 | 20.27 | 20.00 | 1,100 |
Oct 22, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.07 | 500 |
Oct 21, 2024 | 20.30 | 20.34 | 20.30 | 20.33 | 20.06 | 3,900 |
Oct 18, 2024 | 20.44 | 20.45 | 20.44 | 20.45 | 20.18 | 200 |
Oct 17, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.13 | 200 |
Oct 16, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.12 | - |
Oct 15, 2024 | 20.52 | 20.52 | 20.40 | 20.40 | 20.13 | 1,500 |
Oct 11, 2024 | 20.36 | 20.36 | 20.34 | 20.34 | 20.07 | 400 |
Oct 10, 2024 | 20.48 | 20.48 | 20.25 | 20.25 | 19.98 | 400 |
Oct 9, 2024 | 20.26 | 20.27 | 20.25 | 20.25 | 19.98 | 3,600 |
Oct 8, 2024 | 20.20 | 20.23 | 20.20 | 20.23 | 19.96 | 600 |
Oct 7, 2024 | 20.11 | 20.19 | 20.11 | 20.19 | 19.92 | 8,800 |
Oct 4, 2024 | 20.37 | 20.37 | 20.24 | 20.24 | 19.97 | 700 |
Oct 3, 2024 | 20.33 | 20.33 | 20.30 | 20.30 | 20.03 | 1,300 |
Oct 2, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.12 | 100 |
Oct 1, 2024 | 20.46 | 20.47 | 20.38 | 20.38 | 20.11 | 5,900 |
Sep 30, 2024 | 20.65 | 20.65 | 20.46 | 20.46 | 20.19 | 9,700 |
Sep 27, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.13 | - |
Sep 26, 2024 | 20.53 | 20.53 | 20.42 | 20.42 | 20.15 | 300 |
Sep 25, 2024 | 20.51 | 20.51 | 20.36 | 20.36 | 20.09 | 6,400 |
Sep 24, 2024 | 0.14 Dividend | |||||
Sep 24, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.29 | - |
Sep 23, 2024 | 20.64 | 20.64 | 20.56 | 20.56 | 20.15 | 500 |
Sep 20, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.14 | 200 |
Sep 19, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.10 | - |
Sep 18, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.11 | 100 |
Sep 17, 2024 | 20.55 | 20.56 | 20.55 | 20.56 | 20.15 | 9,700 |
Sep 16, 2024 | 20.58 | 20.58 | 20.57 | 20.58 | 20.17 | 5,400 |
Sep 13, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.12 | 1,400 |
Sep 12, 2024 | 20.99 | 20.99 | 20.47 | 20.47 | 20.06 | 1,500 |
Sep 11, 2024 | 20.50 | 20.50 | 20.38 | 20.38 | 19.97 | 600 |
Sep 10, 2024 | 20.26 | 20.41 | 20.26 | 20.41 | 20.00 | 400 |
Sep 9, 2024 | 20.36 | 20.37 | 20.36 | 20.37 | 19.96 | 1,000 |
Sep 6, 2024 | 20.31 | 20.33 | 20.28 | 20.28 | 19.87 | 7,700 |
Sep 5, 2024 | 20.23 | 20.31 | 20.23 | 20.31 | 19.90 | 700 |
Sep 4, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.84 | - |
Sep 3, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.82 | - |
Aug 30, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.94 | 900 |
Aug 29, 2024 | 20.17 | 20.22 | 20.17 | 20.22 | 19.81 | 3,400 |
Aug 28, 2024 | 20.45 | 20.45 | 20.29 | 20.29 | 19.88 | 22,900 |
Aug 27, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.89 | - |
Aug 26, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.01 | 700 |
Aug 23, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.99 | 2,600 |
Aug 22, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.93 | - |
Aug 21, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.93 | 1,900 |
Aug 20, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.89 | 100 |
Aug 19, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.85 | 300 |
Aug 16, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.81 | - |
Aug 15, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.79 | - |
Aug 14, 2024 | 20.09 | 20.20 | 20.09 | 20.20 | 19.79 | 2,000 |
Aug 13, 2024 | 20.14 | 20.15 | 20.13 | 20.15 | 19.75 | 19,500 |
Aug 12, 2024 | 19.94 | 20.09 | 19.94 | 20.09 | 19.69 | 6,300 |
Aug 9, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.63 | 200 |
Aug 8, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.50 | - |
Aug 7, 2024 | 20.00 | 20.00 | 19.89 | 19.89 | 19.49 | 2,500 |
Aug 6, 2024 | 20.15 | 20.15 | 19.97 | 19.97 | 19.57 | 24,300 |
Aug 2, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.72 | - |
Aug 1, 2024 | 20.11 | 20.12 | 20.10 | 20.12 | 19.72 | 500 |
Jul 31, 2024 | 20.08 | 20.10 | 20.08 | 20.10 | 19.70 | 2,500 |
Jul 30, 2024 | 19.94 | 20.00 | 19.94 | 20.00 | 19.60 | 500 |
Jul 29, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.53 | - |
Jul 26, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.45 | - |
Jul 25, 2024 | 19.85 | 19.89 | 19.85 | 19.89 | 19.49 | 1,500 |
Jul 24, 2024 | 19.94 | 19.94 | 19.91 | 19.91 | 19.51 | 400 |
Jul 23, 2024 | 19.78 | 19.87 | 19.78 | 19.87 | 19.47 | 1,700 |
Jul 22, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.45 | - |
Jul 19, 2024 | 20.01 | 20.01 | 19.85 | 19.85 | 19.45 | 7,300 |
Jul 18, 2024 | 19.94 | 19.94 | 19.90 | 19.91 | 19.51 | 3,500 |
Jul 17, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.64 | 1,200 |
Jul 16, 2024 | 19.86 | 19.98 | 19.86 | 19.98 | 19.58 | 200 |
Jul 15, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.52 | 100 |
Jul 12, 2024 | 19.84 | 19.90 | 19.84 | 19.90 | 19.50 | 1,700 |
Jul 11, 2024 | 19.95 | 19.95 | 19.85 | 19.85 | 19.45 | 1,100 |
Jul 10, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.33 | - |
Jul 9, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.35 | - |
Jul 8, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.33 | - |
Jul 5, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | - |
Jul 4, 2024 | 19.63 | 19.64 | 19.60 | 19.60 | 19.21 | 2,900 |
Jul 3, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.18 | - |
Jul 2, 2024 | 19.58 | 19.58 | 19.55 | 19.55 | 19.16 | 700 |
Jun 28, 2024 | 19.82 | 19.82 | 19.64 | 19.64 | 19.25 | 1,600 |
Jun 27, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.26 | - |
Jun 26, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.33 | - |
Jun 25, 2024 | 0.16 Dividend | |||||
Jun 25, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.49 | - |
Jun 24, 2024 | 19.82 | 19.89 | 19.82 | 19.89 | 19.34 | 2,900 |
Jun 21, 2024 | 19.90 | 19.90 | 19.88 | 19.88 | 19.33 | 800 |
Jun 20, 2024 | 19.90 | 19.90 | 19.87 | 19.87 | 19.32 | 1,800 |
Jun 19, 2024 | 19.93 | 19.95 | 19.93 | 19.95 | 19.40 | 700 |
Jun 18, 2024 | 19.94 | 19.94 | 19.93 | 19.93 | 19.38 | 1,500 |
Jun 17, 2024 | 19.91 | 19.91 | 19.85 | 19.89 | 19.34 | 3,200 |
Jun 14, 2024 | 20.02 | 20.02 | 19.92 | 19.92 | 19.37 | 7,700 |
Jun 13, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.30 | - |
Jun 12, 2024 | 19.80 | 19.91 | 19.80 | 19.85 | 19.30 | 1,500 |
Jun 11, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.19 | - |
Jun 10, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.20 | 200 |
Jun 7, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.30 | - |
Jun 6, 2024 | 19.86 | 19.86 | 19.85 | 19.85 | 19.30 | 2,400 |
Jun 5, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.21 | - |
Jun 4, 2024 | 19.81 | 19.81 | 19.76 | 19.76 | 19.21 | 2,700 |
Jun 3, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.07 | 600 |
May 31, 2024 | 19.57 | 19.58 | 19.57 | 19.58 | 19.04 | 800 |
May 30, 2024 | 19.47 | 19.48 | 19.47 | 19.48 | 18.94 | 1,400 |
May 29, 2024 | 19.53 | 19.53 | 19.42 | 19.44 | 18.90 | 2,100 |
May 28, 2024 | 19.52 | 19.60 | 19.52 | 19.53 | 18.99 | 3,000 |
May 27, 2024 | 19.46 | 19.62 | 19.46 | 19.60 | 19.06 | 5,100 |
May 24, 2024 | 19.60 | 19.61 | 19.60 | 19.61 | 19.06 | 400 |
May 23, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.09 | - |
May 22, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.12 | - |
May 21, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.08 | - |
May 17, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.10 | - |
May 16, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.09 | - |
May 15, 2024 | 19.61 | 19.64 | 19.61 | 19.64 | 19.09 | 1,000 |
May 14, 2024 | 19.51 | 19.52 | 19.51 | 19.51 | 18.97 | 3,000 |
May 13, 2024 | 19.63 | 19.63 | 19.51 | 19.51 | 18.97 | 400 |
May 10, 2024 | 19.50 | 19.50 | 19.49 | 19.49 | 18.95 | 100 |
May 9, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.98 | - |
May 8, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.02 | - |
May 7, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.97 | - |
May 6, 2024 | 19.41 | 19.50 | 19.41 | 19.50 | 18.96 | 1,600 |
May 3, 2024 | 19.35 | 19.41 | 19.35 | 19.41 | 18.87 | 1,400 |
May 2, 2024 | 19.31 | 19.34 | 19.31 | 19.34 | 18.80 | 2,400 |
May 1, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.77 | 100 |
Apr 30, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.77 | - |
Apr 29, 2024 | 19.28 | 19.30 | 19.28 | 19.30 | 18.76 | 2,300 |
Apr 26, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.64 | - |
Apr 25, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.71 | - |
Apr 24, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.84 | 5,000 |
Apr 23, 2024 | 19.26 | 19.26 | 19.25 | 19.25 | 18.71 | 1,900 |
Apr 22, 2024 | 19.31 | 19.31 | 19.23 | 19.23 | 18.70 | 1,400 |
Apr 19, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
Apr 18, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 18.72 | - |
Apr 17, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 18.72 | 1,700 |
Apr 16, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.71 | 200 |
Apr 15, 2024 | 19.24 | 19.25 | 19.24 | 19.25 | 18.71 | 2,000 |
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%