Toronto - Delayed Quote CAD
iShares S&P U.S. Small-Cap Index ETF (XSMC.TO)
26.72
+0.23
+(0.87%)
At close: April 17 at 3:56:34 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 | 26.50 | 26.85 | 26.50 | 26.72 | 26.72 | 36,300 |
Apr 16, 2025 | 26.67 | 26.80 | 26.22 | 26.49 | 26.49 | 29,900 |
Apr 15, 2025 | 26.87 | 27.17 | 26.85 | 26.97 | 26.97 | 43,500 |
Apr 14, 2025 | 26.97 | 26.97 | 26.45 | 26.85 | 26.85 | 29,000 |
Apr 11, 2025 | 25.89 | 26.62 | 25.81 | 26.57 | 26.57 | 46,400 |
Apr 10, 2025 | 27.08 | 27.16 | 25.84 | 26.45 | 26.45 | 77,300 |
Apr 9, 2025 | 25.54 | 28.00 | 25.43 | 27.97 | 27.97 | 115,400 |
Apr 8, 2025 | 27.31 | 27.38 | 25.60 | 25.90 | 25.90 | 208,700 |
Apr 7, 2025 | 26.19 | 26.99 | 25.70 | 26.67 | 26.67 | 39,500 |
Apr 4, 2025 | 27.23 | 27.32 | 26.31 | 27.00 | 27.00 | 61,000 |
Apr 3, 2025 | 29.39 | 29.39 | 27.89 | 27.94 | 27.94 | 21,000 |
Apr 2, 2025 | 30.10 | 30.53 | 30.08 | 30.52 | 30.52 | 6,200 |
Apr 1, 2025 | 30.15 | 30.26 | 29.79 | 30.09 | 30.09 | 32,100 |
Mar 31, 2025 | 29.70 | 30.32 | 29.58 | 30.18 | 30.18 | 27,100 |
Mar 28, 2025 | 30.43 | 30.44 | 29.69 | 29.92 | 29.92 | 15,700 |
Mar 27, 2025 | 30.62 | 30.73 | 30.45 | 30.52 | 30.52 | 21,200 |
Mar 26, 2025 | 30.86 | 30.86 | 30.49 | 30.59 | 30.59 | 15,600 |
Mar 25, 2025 | 30.90 | 30.99 | 30.73 | 30.76 | 30.76 | 5,300 |
Mar 24, 2025 | 30.81 | 31.05 | 30.80 | 31.03 | 31.03 | 24,500 |
Mar 21, 2025 | 30.31 | 30.38 | 30.08 | 30.32 | 30.32 | 19,800 |
Mar 20, 2025 | 30.71 | 30.73 | 30.44 | 30.45 | 30.45 | 4,200 |
Mar 19, 2025 | 30.27 | 30.70 | 30.27 | 30.61 | 30.61 | 13,700 |
Mar 18, 2025 | 30.26 | 30.26 | 30.06 | 30.14 | 30.14 | 22,400 |
Mar 17, 2025 | 30.08 | 30.39 | 30.08 | 30.34 | 30.34 | 9,000 |
Mar 14, 2025 | 29.96 | 30.19 | 29.75 | 30.19 | 30.19 | 15,200 |
Mar 13, 2025 | 30.09 | 30.09 | 29.49 | 29.60 | 29.60 | 21,000 |
Mar 12, 2025 | 30.28 | 30.28 | 29.90 | 30.00 | 30.00 | 18,100 |
Mar 11, 2025 | 30.36 | 30.66 | 30.15 | 30.21 | 30.21 | 38,400 |
Mar 10, 2025 | 30.81 | 30.93 | 30.35 | 30.42 | 30.42 | 16,900 |
Mar 7, 2025 | 30.87 | 31.11 | 30.46 | 31.01 | 31.01 | 48,000 |
Mar 6, 2025 | 30.76 | 30.92 | 30.56 | 30.70 | 30.70 | 41,200 |
Mar 5, 2025 | 30.94 | 31.20 | 30.78 | 31.13 | 31.13 | 17,100 |
Mar 4, 2025 | 31.09 | 31.60 | 30.88 | 31.15 | 31.15 | 37,600 |
Mar 3, 2025 | 32.35 | 32.40 | 31.60 | 31.67 | 31.67 | 25,700 |
Feb 28, 2025 | 32.02 | 32.34 | 31.87 | 32.33 | 32.33 | 27,100 |
Feb 27, 2025 | 32.45 | 32.47 | 32.02 | 32.03 | 32.03 | 24,900 |
Feb 26, 2025 | 32.48 | 32.66 | 32.16 | 32.27 | 32.27 | 15,900 |
Feb 25, 2025 | 32.24 | 32.43 | 32.00 | 32.26 | 32.26 | 27,100 |
Feb 24, 2025 | 32.25 | 32.30 | 32.00 | 32.13 | 32.13 | 10,800 |
Feb 21, 2025 | 32.88 | 32.88 | 32.11 | 32.17 | 32.17 | 15,100 |
Feb 20, 2025 | 33.28 | 33.28 | 32.80 | 32.94 | 32.94 | 9,000 |
Feb 19, 2025 | 33.17 | 33.53 | 33.15 | 33.41 | 33.41 | 15,800 |
Feb 18, 2025 | 33.42 | 33.46 | 33.24 | 33.41 | 33.41 | 3,900 |
Feb 14, 2025 | 33.38 | 33.48 | 33.15 | 33.20 | 33.20 | 5,300 |
Feb 13, 2025 | 33.20 | 33.32 | 33.04 | 33.28 | 33.28 | 9,200 |
Feb 12, 2025 | 33.13 | 33.16 | 32.97 | 33.06 | 33.06 | 18,500 |
Feb 11, 2025 | 33.34 | 33.58 | 33.34 | 33.48 | 33.48 | 6,400 |
Feb 10, 2025 | 33.56 | 33.67 | 33.47 | 33.58 | 33.58 | 11,700 |
Feb 7, 2025 | 33.90 | 33.91 | 33.47 | 33.48 | 33.48 | 30,900 |
Feb 6, 2025 | 34.36 | 34.36 | 33.88 | 33.99 | 33.99 | 16,100 |
Feb 5, 2025 | 33.97 | 34.15 | 33.84 | 34.15 | 34.15 | 6,200 |
Feb 4, 2025 | 33.60 | 33.92 | 33.60 | 33.87 | 33.87 | 14,400 |
Feb 3, 2025 | 33.90 | 34.36 | 33.90 | 34.06 | 34.06 | 13,700 |
Jan 31, 2025 | 34.69 | 34.75 | 34.29 | 34.36 | 34.36 | 12,700 |
Jan 30, 2025 | 34.55 | 34.85 | 34.42 | 34.63 | 34.63 | 12,200 |
Jan 29, 2025 | 34.31 | 34.51 | 34.01 | 34.16 | 34.16 | 29,100 |
Jan 28, 2025 | 34.23 | 34.30 | 34.04 | 34.20 | 34.20 | 8,000 |
Jan 27, 2025 | 34.22 | 34.53 | 34.06 | 34.16 | 34.16 | 17,500 |
Jan 24, 2025 | 34.20 | 34.32 | 34.05 | 34.20 | 34.20 | 11,100 |
Jan 23, 2025 | 34.17 | 34.33 | 34.05 | 34.33 | 34.33 | 14,600 |
Jan 22, 2025 | 34.42 | 34.45 | 34.20 | 34.24 | 34.24 | 12,300 |
Jan 21, 2025 | 34.45 | 34.47 | 34.31 | 34.41 | 34.41 | 15,800 |
Jan 20, 2025 | 34.17 | 34.54 | 33.80 | 34.10 | 34.10 | 3,900 |
Jan 17, 2025 | 34.10 | 34.20 | 34.02 | 34.17 | 34.17 | 10,700 |
Jan 16, 2025 | 33.63 | 33.88 | 33.50 | 33.83 | 33.83 | 26,700 |
Jan 15, 2025 | 33.70 | 33.77 | 33.55 | 33.57 | 33.57 | 2,300 |
Jan 14, 2025 | 32.98 | 33.11 | 32.79 | 33.11 | 33.11 | 2,100 |
Jan 13, 2025 | 32.26 | 32.66 | 32.26 | 32.66 | 32.66 | 22,700 |
Jan 10, 2025 | 32.82 | 32.82 | 32.47 | 32.65 | 32.65 | 38,300 |
Jan 9, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Jan 8, 2025 | 32.93 | 33.21 | 32.85 | 33.18 | 33.18 | 21,700 |
Jan 7, 2025 | 33.26 | 33.26 | 32.99 | 33.13 | 33.13 | 10,800 |
Jan 6, 2025 | 33.59 | 33.73 | 33.31 | 33.32 | 33.32 | 13,400 |
Jan 3, 2025 | 33.31 | 33.63 | 33.11 | 33.63 | 33.63 | 28,900 |
Jan 2, 2025 | 33.44 | 33.52 | 33.04 | 33.13 | 33.13 | 41,200 |
Dec 31, 2024 | 33.31 | 33.46 | 33.13 | 33.13 | 33.13 | 13,400 |
Dec 30, 2024 | 0.436 Dividend | |||||
Dec 30, 2024 | 33.18 | 33.19 | 32.85 | 33.14 | 33.14 | 17,900 |
Dec 27, 2024 | 34.18 | 34.18 | 33.69 | 33.79 | 33.35 | 16,600 |
Dec 24, 2024 | 33.72 | 33.93 | 33.72 | 33.93 | 33.49 | 5,500 |
Dec 23, 2024 | 33.81 | 33.81 | 33.61 | 33.68 | 33.25 | 5,600 |
Dec 20, 2024 | 33.60 | 34.09 | 33.60 | 33.75 | 33.31 | 12,900 |
Dec 19, 2024 | 33.93 | 34.06 | 33.58 | 33.59 | 33.16 | 31,800 |
Dec 18, 2024 | 35.12 | 35.19 | 33.65 | 33.66 | 33.23 | 57,100 |
Dec 17, 2024 | 35.03 | 35.10 | 34.89 | 35.01 | 34.56 | 6,700 |
Dec 16, 2024 | 35.29 | 35.40 | 35.28 | 35.28 | 34.82 | 2,000 |
Dec 13, 2024 | 35.27 | 35.27 | 35.02 | 35.14 | 34.69 | 2,800 |
Dec 12, 2024 | 35.42 | 35.45 | 35.33 | 35.42 | 34.96 | 6,300 |
Dec 11, 2024 | 35.55 | 35.64 | 35.52 | 35.52 | 35.06 | 2,000 |
Dec 10, 2024 | 35.33 | 35.56 | 35.31 | 35.31 | 34.85 | 4,700 |
Dec 9, 2024 | 35.62 | 35.64 | 35.44 | 35.44 | 34.98 | 2,700 |
Dec 6, 2024 | 35.53 | 35.53 | 35.38 | 35.47 | 35.01 | 4,800 |
Dec 5, 2024 | 35.52 | 35.52 | 35.12 | 35.12 | 34.67 | 2,000 |
Dec 4, 2024 | 35.70 | 35.81 | 35.53 | 35.67 | 35.21 | 2,800 |
Dec 3, 2024 | 35.70 | 35.77 | 35.59 | 35.64 | 35.18 | 2,700 |
Dec 2, 2024 | 35.86 | 35.93 | 35.70 | 35.90 | 35.44 | 4,800 |
Nov 29, 2024 | 35.72 | 35.93 | 35.50 | 35.50 | 35.04 | 7,100 |
Nov 28, 2024 | 35.79 | 35.97 | 35.79 | 35.97 | 35.51 | 3,000 |
Nov 27, 2024 | 35.84 | 35.84 | 35.61 | 35.61 | 35.15 | 2,000 |
Nov 26, 2024 | 35.74 | 35.82 | 35.70 | 35.71 | 35.25 | 1,500 |
Nov 25, 2024 | 35.55 | 36.04 | 35.55 | 35.90 | 35.44 | 9,600 |
Nov 22, 2024 | 34.99 | 35.21 | 34.99 | 35.21 | 34.76 | 12,100 |
Nov 21, 2024 | 34.13 | 34.67 | 34.13 | 34.67 | 34.22 | 9,100 |
Nov 20, 2024 | 34.00 | 34.00 | 33.83 | 33.96 | 33.52 | 14,500 |
Nov 19, 2024 | 33.66 | 33.95 | 33.66 | 33.94 | 33.50 | 2,100 |
Nov 18, 2024 | 34.25 | 34.30 | 33.99 | 34.05 | 33.61 | 3,000 |
Nov 15, 2024 | 34.36 | 34.36 | 34.06 | 34.17 | 33.73 | 7,600 |
Nov 14, 2024 | 34.76 | 34.76 | 34.36 | 34.38 | 33.94 | 10,100 |
Nov 13, 2024 | 35.12 | 35.24 | 34.72 | 34.72 | 34.27 | 10,000 |
Nov 12, 2024 | 35.28 | 35.28 | 34.92 | 34.92 | 34.47 | 3,200 |
Nov 11, 2024 | 35.32 | 35.45 | 35.26 | 35.36 | 34.90 | 11,300 |
Nov 8, 2024 | 34.56 | 34.85 | 34.56 | 34.78 | 34.33 | 21,900 |
Nov 7, 2024 | 34.49 | 34.78 | 34.45 | 34.45 | 34.01 | 6,400 |
Nov 6, 2024 | 42.66 | 42.66 | 34.55 | 34.93 | 34.48 | 15,600 |
Nov 5, 2024 | 32.40 | 32.62 | 32.31 | 32.62 | 32.20 | 2,300 |
Nov 4, 2024 | 32.15 | 32.29 | 32.12 | 32.14 | 31.73 | 4,300 |
Nov 1, 2024 | 32.15 | 32.25 | 32.08 | 32.08 | 31.67 | 6,100 |
Oct 31, 2024 | 32.31 | 32.31 | 31.96 | 31.96 | 31.55 | 4,900 |
Oct 30, 2024 | 32.54 | 32.74 | 32.45 | 32.45 | 32.03 | 3,700 |
Oct 29, 2024 | 32.25 | 32.40 | 32.25 | 32.40 | 31.98 | 3,800 |
Oct 28, 2024 | 32.27 | 32.54 | 32.27 | 32.52 | 32.10 | 6,100 |
Oct 25, 2024 | 32.27 | 32.28 | 31.98 | 32.01 | 31.60 | 2,500 |
Oct 24, 2024 | 31.96 | 32.07 | 31.96 | 32.05 | 31.64 | 900 |
Oct 23, 2024 | 31.97 | 31.97 | 31.75 | 31.93 | 31.52 | 400 |
Oct 22, 2024 | 32.20 | 32.20 | 32.06 | 32.13 | 31.72 | 14,500 |
Oct 21, 2024 | 32.84 | 32.85 | 32.32 | 32.32 | 31.90 | 2,700 |
Oct 18, 2024 | 32.96 | 33.00 | 32.83 | 32.83 | 32.41 | 2,100 |
Oct 17, 2024 | 33.05 | 33.05 | 32.72 | 32.91 | 32.49 | 3,500 |
Oct 16, 2024 | 32.70 | 33.00 | 32.68 | 32.90 | 32.48 | 4,500 |
Oct 15, 2024 | 32.41 | 32.88 | 32.41 | 32.50 | 32.08 | 13,900 |
Oct 11, 2024 | 31.87 | 32.20 | 31.86 | 32.20 | 31.78 | 9,000 |
Oct 10, 2024 | 31.54 | 31.56 | 31.46 | 31.55 | 31.14 | 1,900 |
Oct 9, 2024 | 31.50 | 31.80 | 31.45 | 31.71 | 31.30 | 10,000 |
Oct 8, 2024 | 31.53 | 31.62 | 31.40 | 31.46 | 31.05 | 16,500 |
Oct 7, 2024 | 31.46 | 31.51 | 31.28 | 31.47 | 31.06 | 3,500 |
Oct 4, 2024 | 31.61 | 31.66 | 31.42 | 31.58 | 31.17 | 8,600 |
Oct 3, 2024 | 31.11 | 31.15 | 30.98 | 31.11 | 30.71 | 10,600 |
Oct 2, 2024 | 31.24 | 31.36 | 31.18 | 31.19 | 30.79 | 8,500 |
Oct 1, 2024 | 31.60 | 31.60 | 31.22 | 31.29 | 30.89 | 40,900 |
Sep 30, 2024 | 31.56 | 31.81 | 31.54 | 31.71 | 31.30 | 10,800 |
Sep 27, 2024 | 31.73 | 31.92 | 31.66 | 31.74 | 31.33 | 14,900 |
Sep 26, 2024 | 31.63 | 31.63 | 31.36 | 31.43 | 31.02 | 25,800 |
Sep 25, 2024 | 31.56 | 31.56 | 31.19 | 31.19 | 30.79 | 8,000 |
Sep 24, 2024 | 31.67 | 31.67 | 31.53 | 31.54 | 31.13 | 600 |
Sep 23, 2024 | 31.80 | 31.85 | 31.53 | 31.68 | 31.27 | 11,300 |
Sep 20, 2024 | 31.94 | 31.97 | 31.76 | 31.77 | 31.36 | 10,500 |
Sep 19, 2024 | 32.02 | 32.13 | 31.95 | 32.02 | 31.61 | 12,800 |
Sep 18, 2024 | 31.56 | 32.19 | 31.46 | 31.60 | 31.19 | 34,400 |
Sep 17, 2024 | 31.79 | 31.81 | 31.47 | 31.47 | 31.06 | 15,000 |
Sep 16, 2024 | 31.19 | 31.25 | 31.14 | 31.24 | 30.84 | 7,600 |
Sep 13, 2024 | 30.73 | 31.14 | 30.73 | 31.12 | 30.72 | 2,900 |
Sep 12, 2024 | 30.17 | 30.38 | 30.17 | 30.31 | 29.92 | 900 |
Sep 11, 2024 | 29.90 | 29.92 | 29.44 | 29.92 | 29.53 | 13,400 |
Sep 10, 2024 | 30.09 | 30.09 | 29.67 | 29.93 | 29.54 | 4,000 |
Sep 9, 2024 | 30.07 | 30.07 | 29.97 | 30.06 | 29.67 | 900 |
Sep 6, 2024 | 30.43 | 30.56 | 29.99 | 30.03 | 29.64 | 3,500 |
Sep 5, 2024 | 30.65 | 30.75 | 30.36 | 30.44 | 30.05 | 3,600 |
Sep 4, 2024 | 30.70 | 30.84 | 30.52 | 30.54 | 30.15 | 4,500 |
Sep 3, 2024 | 31.42 | 31.42 | 30.73 | 30.73 | 30.33 | 2,000 |
Aug 30, 2024 | 31.45 | 31.45 | 31.21 | 31.44 | 31.03 | 1,700 |
Aug 29, 2024 | 31.25 | 31.45 | 31.25 | 31.36 | 30.96 | 2,000 |
Aug 28, 2024 | 31.13 | 31.21 | 31.07 | 31.21 | 30.81 | 3,200 |
Aug 27, 2024 | 31.19 | 31.26 | 31.08 | 31.19 | 30.79 | 3,200 |
Aug 26, 2024 | 31.85 | 31.85 | 31.44 | 31.44 | 31.03 | 3,300 |
Aug 23, 2024 | 30.97 | 31.60 | 30.97 | 31.54 | 31.13 | 1,900 |
Aug 22, 2024 | 30.94 | 31.02 | 30.91 | 30.97 | 30.57 | 1,700 |
Aug 21, 2024 | 30.78 | 31.05 | 30.78 | 31.05 | 30.65 | 3,800 |
Aug 20, 2024 | 31.03 | 31.07 | 30.80 | 30.80 | 30.40 | 1,700 |
Aug 19, 2024 | 31.04 | 31.12 | 31.04 | 31.12 | 30.72 | 700 |
Aug 16, 2024 | 31.00 | 31.08 | 30.96 | 30.98 | 30.58 | 4,400 |
Aug 15, 2024 | 31.06 | 31.17 | 30.89 | 31.12 | 30.72 | 1,000 |
Aug 14, 2024 | 30.23 | 30.30 | 30.23 | 30.30 | 29.91 | 2,400 |
Aug 13, 2024 | 30.14 | 30.36 | 30.14 | 30.36 | 29.97 | 2,100 |
Aug 12, 2024 | 30.35 | 30.35 | 29.98 | 29.98 | 29.59 | 1,100 |
Aug 9, 2024 | 30.40 | 30.40 | 30.21 | 30.30 | 29.91 | 2,400 |
Aug 8, 2024 | 30.08 | 30.36 | 30.08 | 30.26 | 29.87 | 800 |
Aug 7, 2024 | 30.40 | 30.40 | 29.75 | 29.75 | 29.37 | 3,700 |
Aug 6, 2024 | 30.05 | 30.30 | 29.75 | 30.08 | 29.69 | 7,500 |
Aug 2, 2024 | 32.20 | 32.20 | 30.69 | 30.90 | 30.50 | 14,300 |
Aug 1, 2024 | 32.52 | 32.52 | 31.84 | 32.00 | 31.59 | 23,200 |
Jul 31, 2024 | 32.66 | 33.26 | 32.58 | 32.94 | 32.51 | 4,900 |
Jul 30, 2024 | 32.55 | 32.76 | 32.48 | 32.76 | 32.34 | 5,200 |
Jul 29, 2024 | 32.70 | 32.83 | 32.39 | 32.47 | 32.05 | 8,800 |
Jul 26, 2024 | 32.51 | 32.64 | 32.47 | 32.64 | 32.22 | 1,000 |
Jul 25, 2024 | 31.73 | 32.46 | 31.73 | 32.24 | 31.82 | 10,200 |
Jul 24, 2024 | 32.00 | 32.12 | 31.95 | 32.03 | 31.62 | 2,000 |
Jul 23, 2024 | 31.73 | 32.27 | 31.73 | 32.14 | 31.73 | 1,900 |
Jul 22, 2024 | 31.38 | 31.81 | 31.22 | 31.81 | 31.40 | 2,900 |
Jul 19, 2024 | 31.54 | 31.54 | 31.19 | 31.38 | 30.98 | 2,300 |
Jul 18, 2024 | 32.20 | 32.29 | 31.39 | 31.39 | 30.98 | 3,700 |
Jul 17, 2024 | 31.84 | 32.36 | 31.84 | 31.94 | 31.53 | 9,800 |
Jul 16, 2024 | 31.35 | 32.03 | 31.35 | 32.03 | 31.62 | 14,900 |
Jul 15, 2024 | 30.75 | 31.10 | 30.66 | 31.00 | 30.60 | 4,100 |
Jul 12, 2024 | 30.41 | 30.63 | 30.40 | 30.40 | 30.01 | 1,500 |
Jul 11, 2024 | 29.72 | 30.17 | 29.72 | 30.17 | 29.78 | 7,200 |
Jul 10, 2024 | 29.01 | 29.06 | 29.01 | 29.06 | 28.69 | 1,100 |
Jul 9, 2024 | 28.90 | 29.00 | 28.85 | 28.86 | 28.49 | 3,700 |
Jul 8, 2024 | 29.19 | 29.22 | 29.03 | 29.05 | 28.68 | 1,600 |
Jul 5, 2024 | 28.92 | 28.94 | 28.85 | 28.92 | 28.55 | 1,800 |
Jul 4, 2024 | 29.23 | 29.40 | 29.10 | 29.40 | 29.02 | 1,900 |
Jul 3, 2024 | 29.11 | 29.20 | 29.09 | 29.20 | 28.82 | 1,400 |
Jul 2, 2024 | 29.18 | 29.19 | 29.12 | 29.19 | 28.81 | 1,100 |
Jun 28, 2024 | 29.32 | 29.38 | 29.26 | 29.26 | 28.88 | 1,700 |
Jun 27, 2024 | 28.96 | 28.96 | 28.88 | 28.93 | 28.56 | 1,400 |
Jun 26, 2024 | 28.76 | 28.94 | 28.76 | 28.94 | 28.57 | 400 |
Jun 25, 2024 | 0.14 Dividend | |||||
Jun 25, 2024 | 28.95 | 28.95 | 28.83 | 28.84 | 28.47 | 900 |
Jun 24, 2024 | 29.32 | 29.34 | 29.28 | 29.28 | 28.76 | 700 |
Jun 21, 2024 | 29.00 | 29.12 | 28.99 | 29.09 | 28.58 | 1,600 |
Jun 20, 2024 | 29.24 | 29.24 | 29.05 | 29.05 | 28.54 | 1,200 |
Jun 19, 2024 | 29.27 | 29.29 | 29.27 | 29.29 | 28.77 | 1,200 |
Jun 18, 2024 | 29.25 | 29.25 | 29.23 | 29.23 | 28.71 | 500 |
Jun 17, 2024 | 28.84 | 29.22 | 28.83 | 29.21 | 28.70 | 1,100 |
Jun 14, 2024 | 29.21 | 29.21 | 28.91 | 28.95 | 28.44 | 2,500 |
Jun 13, 2024 | 29.31 | 29.34 | 29.31 | 29.34 | 28.82 | 400 |
Jun 12, 2024 | 30.00 | 30.07 | 29.66 | 29.73 | 29.21 | 3,300 |
Jun 11, 2024 | 29.14 | 29.30 | 29.14 | 29.30 | 28.78 | 1,400 |
Jun 10, 2024 | 29.38 | 29.44 | 29.38 | 29.44 | 28.92 | 600 |
Jun 7, 2024 | 29.61 | 29.61 | 29.56 | 29.56 | 29.04 | 600 |
Jun 6, 2024 | 29.87 | 29.87 | 29.68 | 29.69 | 29.17 | 1,300 |
Jun 5, 2024 | 29.70 | 29.91 | 29.70 | 29.90 | 29.37 | 1,000 |
Jun 4, 2024 | 29.70 | 29.70 | 29.59 | 29.60 | 29.08 | 800 |
Jun 3, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.40 | 100 |
May 31, 2024 | 29.86 | 29.95 | 29.86 | 29.95 | 29.42 | 300 |
May 30, 2024 | 29.72 | 29.78 | 29.72 | 29.78 | 29.26 | 400 |
May 29, 2024 | 29.36 | 29.59 | 29.36 | 29.52 | 29.00 | 2,900 |
May 28, 2024 | 29.94 | 29.94 | 29.69 | 29.74 | 29.22 | 2,100 |
May 27, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.33 | - |
May 24, 2024 | 29.82 | 29.86 | 29.76 | 29.86 | 29.33 | 2,400 |
May 23, 2024 | 30.04 | 30.05 | 29.93 | 29.93 | 29.40 | 1,400 |
May 22, 2024 | 30.21 | 30.24 | 30.10 | 30.10 | 29.57 | 5,900 |
May 21, 2024 | 30.20 | 30.21 | 30.15 | 30.21 | 29.68 | 2,100 |
May 17, 2024 | 30.20 | 30.23 | 30.15 | 30.17 | 29.64 | 4,600 |
May 16, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.72 | 100 |
May 15, 2024 | 30.44 | 30.51 | 30.28 | 30.31 | 29.78 | 8,200 |
May 14, 2024 | 30.24 | 30.29 | 30.19 | 30.29 | 29.76 | 2,200 |
May 13, 2024 | 30.23 | 30.23 | 30.08 | 30.08 | 29.55 | 800 |
May 10, 2024 | 29.90 | 29.94 | 29.90 | 29.94 | 29.41 | 400 |
May 9, 2024 | 29.83 | 30.03 | 29.83 | 30.03 | 29.50 | 2,700 |
May 8, 2024 | 29.82 | 29.86 | 29.82 | 29.86 | 29.33 | 1,100 |
May 7, 2024 | 29.96 | 30.06 | 29.90 | 30.05 | 29.52 | 800 |
May 6, 2024 | 29.72 | 29.74 | 29.67 | 29.73 | 29.21 | 1,200 |
May 3, 2024 | 29.57 | 29.60 | 29.42 | 29.44 | 28.92 | 2,800 |
May 2, 2024 | 29.17 | 29.23 | 29.00 | 29.17 | 28.66 | 9,900 |
May 1, 2024 | 29.01 | 29.22 | 28.97 | 29.00 | 28.49 | 3,200 |
Apr 30, 2024 | 29.21 | 29.21 | 28.89 | 28.91 | 28.40 | 1,700 |
Apr 29, 2024 | 29.12 | 29.25 | 29.11 | 29.22 | 28.71 | 2,900 |
Apr 26, 2024 | 29.00 | 29.08 | 29.00 | 29.02 | 28.51 | 600 |
Apr 25, 2024 | 28.75 | 28.77 | 28.67 | 28.77 | 28.26 | 2,400 |
Apr 24, 2024 | 29.08 | 29.16 | 29.02 | 29.13 | 28.62 | 1,700 |
Apr 23, 2024 | 28.93 | 29.11 | 28.93 | 29.09 | 28.58 | 1,000 |
Apr 22, 2024 | 28.64 | 28.77 | 28.56 | 28.67 | 28.16 | 1,500 |
Apr 19, 2024 | 28.48 | 28.49 | 28.38 | 28.40 | 27.90 | 4,600 |
Apr 18, 2024 | 28.36 | 28.36 | 28.26 | 28.29 | 27.79 | 1,400 |
Apr 17, 2024 | 28.58 | 28.58 | 28.36 | 28.36 | 27.86 | 2,900 |
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%