Toronto - Free Realtime Quote CAD
iShares S&P U.S. Small-Cap Index ETF (CAD-Hedged) (XSMH.TO)
As of December 12 at 3:55:00 PM EST. Market Open.
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 |
---|---|---|---|---|---|---|
Dec 12, 2024 | 30.92 | 30.92 | 30.69 | 30.69 | 30.69 | 5 |
Dec 11, 2024 | 30.88 | 31.06 | 30.88 | 31.06 | 31.06 | 1,000 |
Dec 10, 2024 | 30.77 | 30.96 | 30.77 | 30.82 | 30.82 | 400 |
Dec 9, 2024 | 31.10 | 31.16 | 30.95 | 31.01 | 31.01 | 9,100 |
Dec 6, 2024 | 30.95 | 30.99 | 30.81 | 30.89 | 30.89 | 900 |
Dec 5, 2024 | 31.08 | 31.15 | 30.99 | 30.99 | 30.99 | 2,600 |
Dec 4, 2024 | 31.38 | 31.40 | 31.20 | 31.30 | 31.30 | 1,000 |
Dec 3, 2024 | 31.50 | 31.50 | 31.23 | 31.24 | 31.24 | 1,200 |
Dec 2, 2024 | 31.42 | 31.55 | 31.30 | 31.55 | 31.55 | 6,400 |
Nov 29, 2024 | 31.59 | 31.59 | 31.30 | 31.30 | 31.30 | 3,700 |
Nov 28, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 500 |
Nov 27, 2024 | 31.34 | 31.34 | 31.33 | 31.33 | 31.33 | 400 |
Nov 26, 2024 | 31.35 | 31.36 | 31.22 | 31.34 | 31.34 | 5,400 |
Nov 25, 2024 | 31.54 | 31.86 | 31.54 | 31.75 | 31.75 | 7,000 |
Nov 22, 2024 | 30.65 | 31.06 | 30.65 | 31.00 | 31.00 | 16,600 |
Nov 21, 2024 | 30.26 | 30.62 | 30.26 | 30.54 | 30.54 | 16,900 |
Nov 20, 2024 | 29.76 | 29.97 | 29.76 | 29.97 | 29.97 | 1,000 |
Nov 19, 2024 | 29.66 | 29.99 | 29.66 | 29.99 | 29.99 | 2,600 |
Nov 18, 2024 | 29.99 | 30.07 | 29.92 | 29.92 | 29.92 | 10,100 |
Nov 15, 2024 | 30.14 | 30.14 | 29.86 | 29.93 | 29.93 | 9,000 |
Nov 14, 2024 | 30.77 | 30.77 | 30.21 | 30.21 | 30.21 | 9,000 |
Nov 13, 2024 | 31.11 | 31.12 | 30.68 | 30.68 | 30.68 | 13,700 |
Nov 12, 2024 | 31.29 | 31.29 | 30.86 | 30.90 | 30.90 | 1,600 |
Nov 11, 2024 | 31.13 | 31.42 | 31.13 | 31.31 | 31.31 | 5,200 |
Nov 8, 2024 | 30.78 | 30.87 | 30.76 | 30.85 | 30.85 | 600 |
Nov 7, 2024 | 30.78 | 30.89 | 30.60 | 30.67 | 30.67 | 11,600 |
Nov 6, 2024 | 30.70 | 30.95 | 30.41 | 30.90 | 30.90 | 17,800 |
Nov 5, 2024 | 28.85 | 29.12 | 28.85 | 29.12 | 29.12 | 700 |
Nov 4, 2024 | 28.64 | 28.66 | 28.59 | 28.59 | 28.59 | 300 |
Nov 1, 2024 | 28.50 | 28.63 | 28.37 | 28.37 | 28.37 | 7,000 |
Oct 31, 2024 | 28.65 | 28.67 | 28.34 | 28.34 | 28.34 | 8,600 |
Oct 30, 2024 | 28.86 | 29.12 | 28.77 | 28.78 | 28.78 | 3,100 |
Oct 29, 2024 | 28.56 | 28.74 | 28.56 | 28.74 | 28.74 | 6,400 |
Oct 28, 2024 | 28.68 | 28.97 | 28.68 | 28.93 | 28.93 | 2,100 |
Oct 25, 2024 | 28.82 | 28.82 | 28.45 | 28.47 | 28.47 | 2,500 |
Oct 24, 2024 | 28.58 | 28.67 | 28.49 | 28.61 | 28.61 | 1,100 |
Oct 23, 2024 | 28.57 | 28.59 | 28.40 | 28.52 | 28.52 | 14,100 |
Oct 22, 2024 | 28.71 | 28.74 | 28.68 | 28.74 | 28.74 | 7,300 |
Oct 21, 2024 | 29.27 | 29.27 | 28.91 | 28.92 | 28.92 | 2,200 |
Oct 18, 2024 | 29.50 | 29.50 | 29.41 | 29.41 | 29.41 | 1,400 |
Oct 17, 2024 | 29.50 | 29.51 | 29.35 | 29.49 | 29.49 | 5,000 |
Oct 16, 2024 | 29.54 | 29.60 | 29.51 | 29.55 | 29.55 | 2,900 |
Oct 15, 2024 | 29.03 | 29.45 | 29.01 | 29.18 | 29.18 | 28,900 |
Oct 11, 2024 | 28.61 | 28.87 | 28.61 | 28.87 | 28.87 | 22,000 |
Oct 10, 2024 | 28.27 | 28.35 | 28.27 | 28.32 | 28.32 | 600 |
Oct 9, 2024 | 28.55 | 28.69 | 28.55 | 28.55 | 28.55 | 4,300 |
Oct 8, 2024 | 28.58 | 28.58 | 28.41 | 28.54 | 28.54 | 16,700 |
Oct 7, 2024 | 28.63 | 28.63 | 28.42 | 28.45 | 28.45 | 3,000 |
Oct 4, 2024 | 28.80 | 28.82 | 28.60 | 28.79 | 28.79 | 9,900 |
Oct 3, 2024 | 28.35 | 28.48 | 28.29 | 28.38 | 28.38 | 8,600 |
Oct 2, 2024 | 28.68 | 28.76 | 28.57 | 28.57 | 28.57 | 7,800 |
Oct 1, 2024 | 28.96 | 28.96 | 28.56 | 28.69 | 28.69 | 21,700 |
Sep 30, 2024 | 28.90 | 29.13 | 28.90 | 29.12 | 29.12 | 10,800 |
Sep 27, 2024 | 29.11 | 29.30 | 28.95 | 28.96 | 28.96 | 4,300 |
Sep 26, 2024 | 28.92 | 28.92 | 28.78 | 28.82 | 28.82 | 9,500 |
Sep 25, 2024 | 29.03 | 29.03 | 28.61 | 28.61 | 28.61 | 3,800 |
Sep 24, 2024 | 29.10 | 29.13 | 28.96 | 29.03 | 29.03 | 8,700 |
Sep 23, 2024 | 29.17 | 29.20 | 28.90 | 29.02 | 29.02 | 3,600 |
Sep 20, 2024 | 29.12 | 29.16 | 28.97 | 28.97 | 28.97 | 16,500 |
Sep 19, 2024 | 29.00 | 29.27 | 29.00 | 29.21 | 29.21 | 7,900 |
Sep 18, 2024 | 28.76 | 29.25 | 28.60 | 28.74 | 28.74 | 41,600 |
Sep 17, 2024 | 28.68 | 28.89 | 28.68 | 28.70 | 28.70 | 11,800 |
Sep 16, 2024 | 28.41 | 28.42 | 28.34 | 28.38 | 28.38 | 500 |
Sep 13, 2024 | 27.99 | 28.27 | 27.99 | 28.27 | 28.27 | 2,400 |
Sep 12, 2024 | 27.42 | 27.76 | 27.26 | 27.58 | 27.58 | 1,700 |
Sep 11, 2024 | 26.93 | 27.17 | 26.72 | 27.17 | 27.17 | 7,900 |
Sep 10, 2024 | 27.30 | 27.30 | 27.00 | 27.21 | 27.21 | 1,900 |
Sep 9, 2024 | 27.39 | 27.47 | 27.31 | 27.33 | 27.33 | 4,300 |
Sep 6, 2024 | 27.88 | 27.88 | 27.38 | 27.40 | 27.40 | 5,400 |
Sep 5, 2024 | 28.17 | 28.17 | 27.87 | 27.87 | 27.87 | 2,000 |
Sep 4, 2024 | 28.12 | 28.24 | 27.96 | 28.01 | 28.01 | 2,000 |
Sep 3, 2024 | 28.60 | 28.71 | 28.08 | 28.08 | 28.08 | 1,300 |
Aug 30, 2024 | 28.94 | 28.94 | 28.62 | 28.92 | 28.92 | 500 |
Aug 29, 2024 | 28.81 | 28.99 | 28.76 | 28.79 | 28.79 | 2,600 |
Aug 28, 2024 | 28.71 | 28.71 | 28.59 | 28.67 | 28.67 | 800 |
Aug 27, 2024 | 28.72 | 28.72 | 28.66 | 28.71 | 28.71 | 300 |
Aug 26, 2024 | 29.13 | 29.14 | 28.87 | 28.87 | 28.87 | 2,600 |
Aug 23, 2024 | 28.33 | 28.91 | 28.28 | 28.90 | 28.90 | 9,400 |
Aug 22, 2024 | 28.25 | 28.36 | 28.06 | 28.06 | 28.06 | 2,900 |
Aug 21, 2024 | 28.20 | 28.24 | 28.05 | 28.24 | 28.24 | 1,900 |
Aug 20, 2024 | 28.18 | 28.18 | 27.99 | 28.01 | 28.01 | 1,800 |
Aug 19, 2024 | 28.16 | 28.27 | 28.16 | 28.27 | 28.27 | 1,600 |
Aug 16, 2024 | 28.03 | 28.09 | 27.93 | 28.09 | 28.09 | 700 |
Aug 15, 2024 | 27.95 | 28.14 | 27.95 | 27.95 | 27.95 | 600 |
Aug 14, 2024 | 27.42 | 27.42 | 27.27 | 27.32 | 27.32 | 3,300 |
Aug 13, 2024 | 27.25 | 27.41 | 27.17 | 27.41 | 27.41 | 800 |
Aug 12, 2024 | 27.24 | 27.24 | 26.98 | 26.98 | 26.98 | 800 |
Aug 9, 2024 | 27.26 | 27.37 | 27.26 | 27.34 | 27.34 | 500 |
Aug 8, 2024 | 27.29 | 27.39 | 27.19 | 27.29 | 27.29 | 1,400 |
Aug 7, 2024 | 27.50 | 27.50 | 26.83 | 26.83 | 26.83 | 1,600 |
Aug 6, 2024 | 26.88 | 27.22 | 26.88 | 27.09 | 27.09 | 4,000 |
Aug 2, 2024 | 27.58 | 27.70 | 27.44 | 27.56 | 27.56 | 4,000 |
Aug 1, 2024 | 29.48 | 29.48 | 28.40 | 28.50 | 28.50 | 11,400 |
Jul 31, 2024 | 29.16 | 29.92 | 29.16 | 29.36 | 29.36 | 2,300 |
Jul 30, 2024 | 29.21 | 29.29 | 29.05 | 29.21 | 29.21 | 4,400 |
Jul 29, 2024 | 29.42 | 29.42 | 28.95 | 29.04 | 29.04 | 3,000 |
Jul 26, 2024 | 29.19 | 29.29 | 29.00 | 29.25 | 29.25 | 9,700 |
Jul 25, 2024 | 28.40 | 29.03 | 28.40 | 28.77 | 28.77 | 6,300 |
Jul 24, 2024 | 28.80 | 28.85 | 28.35 | 28.35 | 28.35 | 4,800 |
Jul 23, 2024 | 28.65 | 29.01 | 28.65 | 29.01 | 29.01 | 1,400 |
Jul 22, 2024 | 28.34 | 28.65 | 28.10 | 28.65 | 28.65 | 10,000 |
Jul 19, 2024 | 28.52 | 28.52 | 28.20 | 28.20 | 28.20 | 1,000 |
Jul 18, 2024 | 28.69 | 29.17 | 28.30 | 28.42 | 28.42 | 4,300 |
Jul 17, 2024 | 29.15 | 29.31 | 28.86 | 28.88 | 28.88 | 10,900 |
Jul 16, 2024 | 28.27 | 29.02 | 28.27 | 29.02 | 29.02 | 3,000 |
Jul 15, 2024 | 27.90 | 28.17 | 27.90 | 28.06 | 28.06 | 6,400 |
Jul 12, 2024 | 27.63 | 27.82 | 27.63 | 27.63 | 27.63 | 6,600 |
Jul 11, 2024 | 26.95 | 27.25 | 26.95 | 27.24 | 27.24 | 1,900 |
Jul 10, 2024 | 26.32 | 26.32 | 26.24 | 26.32 | 26.32 | 500 |
Jul 9, 2024 | 26.26 | 26.31 | 26.24 | 26.31 | 26.31 | 3,200 |
Jul 8, 2024 | 26.52 | 26.52 | 26.33 | 26.37 | 26.37 | 2,900 |
Jul 5, 2024 | 26.39 | 26.39 | 26.20 | 26.20 | 26.20 | 9,800 |
Jul 4, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Jul 3, 2024 | 26.47 | 26.50 | 26.41 | 26.41 | 26.41 | 1,500 |
Jul 2, 2024 | 26.42 | 26.42 | 26.39 | 26.39 | 26.39 | 5,400 |
Jun 28, 2024 | 26.52 | 26.58 | 26.40 | 26.40 | 26.40 | 1,200 |
Jun 27, 2024 | 26.20 | 26.22 | 26.11 | 26.17 | 26.17 | 5,400 |
Jun 26, 2024 | 26.02 | 26.12 | 26.02 | 26.12 | 26.12 | 400 |
Jun 25, 2024 | 0.12 Dividend | |||||
Jun 25, 2024 | 26.25 | 26.25 | 26.14 | 26.17 | 26.17 | 1,200 |
Jun 24, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.47 | 300 |
Jun 21, 2024 | 26.15 | 26.31 | 26.15 | 26.31 | 26.19 | 9,000 |
Jun 20, 2024 | 26.30 | 26.39 | 26.24 | 26.27 | 26.15 | 1,800 |
Jun 19, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.26 | - |
Jun 18, 2024 | 26.45 | 26.46 | 26.36 | 26.36 | 26.24 | 9,600 |
Jun 17, 2024 | 26.03 | 26.03 | 26.00 | 26.00 | 25.88 | 11,900 |
Jun 14, 2024 | 26.18 | 26.18 | 26.02 | 26.10 | 25.98 | 1,800 |
Jun 13, 2024 | 26.53 | 26.53 | 26.42 | 26.51 | 26.39 | 800 |
Jun 12, 2024 | 27.08 | 27.14 | 26.82 | 26.82 | 26.69 | 500 |
Jun 11, 2024 | 26.20 | 26.31 | 26.20 | 26.29 | 26.17 | 5,800 |
Jun 10, 2024 | 26.39 | 26.48 | 26.39 | 26.48 | 26.36 | 600 |
Jun 7, 2024 | 26.67 | 26.67 | 26.56 | 26.60 | 26.48 | 400 |
Jun 6, 2024 | 26.97 | 27.02 | 26.87 | 26.91 | 26.78 | 600 |
Jun 5, 2024 | 26.87 | 27.05 | 26.87 | 27.05 | 26.92 | 200 |
Jun 4, 2024 | 26.83 | 26.87 | 26.78 | 26.78 | 26.66 | 700 |
Jun 3, 2024 | 27.17 | 27.19 | 27.17 | 27.19 | 27.06 | 200 |
May 31, 2024 | 27.19 | 27.21 | 27.08 | 27.21 | 27.08 | 400 |
May 30, 2024 | 26.80 | 26.97 | 26.80 | 26.96 | 26.83 | 3,400 |
May 29, 2024 | 26.76 | 26.76 | 26.67 | 26.67 | 26.55 | 500 |
May 28, 2024 | 27.16 | 27.16 | 26.90 | 26.99 | 26.86 | 1,000 |
May 27, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.79 | 900 |
May 24, 2024 | 26.95 | 27.03 | 26.95 | 26.95 | 26.82 | 400 |
May 23, 2024 | 27.15 | 27.15 | 26.78 | 26.78 | 26.66 | 2,100 |
May 22, 2024 | 27.32 | 27.40 | 27.24 | 27.24 | 27.11 | 5,800 |
May 21, 2024 | 27.36 | 27.46 | 27.36 | 27.46 | 27.33 | 600 |
May 17, 2024 | 27.47 | 27.51 | 27.47 | 27.51 | 27.38 | 200 |
May 16, 2024 | 27.49 | 27.55 | 27.49 | 27.54 | 27.41 | 6,200 |
May 15, 2024 | 27.57 | 27.63 | 27.56 | 27.58 | 27.45 | 4,700 |
May 14, 2024 | 27.50 | 27.56 | 27.45 | 27.52 | 27.39 | 2,000 |
May 13, 2024 | 27.29 | 27.42 | 27.21 | 27.21 | 27.08 | 1,500 |
May 10, 2024 | 27.31 | 27.31 | 27.04 | 27.16 | 27.03 | 800 |
May 9, 2024 | 27.14 | 27.26 | 27.12 | 27.26 | 27.13 | 500 |
May 8, 2024 | 26.88 | 26.93 | 26.88 | 26.93 | 26.80 | 500 |
May 7, 2024 | 27.08 | 27.20 | 27.02 | 27.02 | 26.89 | 2,200 |
May 6, 2024 | 27.00 | 27.00 | 26.90 | 26.94 | 26.81 | 5,900 |
May 3, 2024 | 26.86 | 26.92 | 26.59 | 26.68 | 26.56 | 2,400 |
May 2, 2024 | 26.40 | 26.48 | 26.14 | 26.48 | 26.36 | 1,600 |
May 1, 2024 | 26.37 | 26.49 | 26.14 | 26.14 | 26.02 | 1,200 |
Apr 30, 2024 | 26.23 | 26.37 | 26.03 | 26.03 | 25.91 | 1,500 |
Apr 29, 2024 | 26.47 | 26.54 | 26.47 | 26.51 | 26.39 | 1,500 |
Apr 26, 2024 | 26.32 | 26.37 | 26.32 | 26.32 | 26.20 | 800 |
Apr 25, 2024 | 25.99 | 26.19 | 25.94 | 26.12 | 26.00 | 2,100 |
Apr 24, 2024 | 26.35 | 26.39 | 26.25 | 26.37 | 26.25 | 2,300 |
Apr 23, 2024 | 25.92 | 26.36 | 25.92 | 26.34 | 26.22 | 900 |
Apr 22, 2024 | 25.75 | 26.04 | 25.75 | 26.04 | 25.92 | 900 |
Apr 19, 2024 | 25.44 | 25.71 | 25.44 | 25.67 | 25.55 | 2,100 |
Apr 18, 2024 | 25.59 | 25.75 | 25.40 | 25.51 | 25.39 | 900 |
Apr 17, 2024 | 25.54 | 25.67 | 25.51 | 25.51 | 25.39 | 18,800 |
Apr 16, 2024 | 25.62 | 25.75 | 25.44 | 25.68 | 25.56 | 6,700 |
Apr 15, 2024 | 25.99 | 26.00 | 25.71 | 25.81 | 25.69 | 2,000 |
Apr 12, 2024 | 26.27 | 26.27 | 26.00 | 26.04 | 25.92 | 3,000 |
Apr 11, 2024 | 26.25 | 26.46 | 26.25 | 26.45 | 26.33 | 2,900 |
Apr 10, 2024 | 26.45 | 26.51 | 26.23 | 26.33 | 26.21 | 5,300 |
Apr 9, 2024 | 27.13 | 27.13 | 27.03 | 27.13 | 27.00 | 1,900 |
Apr 8, 2024 | 27.00 | 27.08 | 27.00 | 27.00 | 26.87 | 2,500 |
Apr 5, 2024 | 26.67 | 26.90 | 26.66 | 26.84 | 26.71 | 1,900 |
Apr 4, 2024 | 27.24 | 27.29 | 26.76 | 26.76 | 26.64 | 4,100 |
Apr 3, 2024 | 26.75 | 27.01 | 26.75 | 26.99 | 26.86 | 2,400 |
Apr 2, 2024 | 27.05 | 27.05 | 26.72 | 26.76 | 26.64 | 12,700 |
Apr 1, 2024 | 27.62 | 27.62 | 27.29 | 27.29 | 27.16 | 2,800 |
Mar 28, 2024 | 27.59 | 27.73 | 27.52 | 27.61 | 27.48 | 36,000 |
Mar 27, 2024 | 26.94 | 27.30 | 26.94 | 27.30 | 27.17 | 1,700 |
Mar 26, 2024 | 26.90 | 26.90 | 26.82 | 26.90 | 26.77 | 2,000 |
Mar 25, 2024 | 26.99 | 27.08 | 26.90 | 26.90 | 26.77 | 8,400 |
Mar 22, 2024 | 27.19 | 27.19 | 26.93 | 26.93 | 26.80 | 2,500 |
Mar 21, 2024 | 27.09 | 27.29 | 27.09 | 27.26 | 27.13 | 3,200 |
Mar 20, 2024 | 26.38 | 26.99 | 26.38 | 26.99 | 26.86 | 700 |
Mar 19, 2024 | 26.28 | 26.52 | 26.28 | 26.52 | 26.40 | 2,000 |
Mar 18, 2024 | 26.49 | 26.49 | 26.32 | 26.32 | 26.20 | 6,000 |
Mar 15, 2024 | 26.24 | 26.40 | 26.24 | 26.36 | 26.24 | 1,000 |
Mar 14, 2024 | 26.68 | 26.68 | 26.15 | 26.24 | 26.12 | 4,400 |
Mar 13, 2024 | 26.85 | 26.85 | 26.73 | 26.77 | 26.65 | 1,000 |
Mar 12, 2024 | 26.59 | 26.74 | 26.59 | 26.66 | 26.54 | 2,500 |
Mar 11, 2024 | 26.66 | 26.71 | 26.66 | 26.71 | 26.59 | 1,000 |
Mar 8, 2024 | 27.16 | 27.22 | 26.87 | 26.88 | 26.75 | 3,700 |
Mar 7, 2024 | 26.89 | 27.00 | 26.88 | 26.88 | 26.75 | 2,100 |
Mar 6, 2024 | 26.64 | 26.75 | 26.60 | 26.62 | 26.50 | 3,400 |
Mar 5, 2024 | 26.80 | 26.80 | 26.57 | 26.61 | 26.49 | 3,100 |
Mar 4, 2024 | 26.91 | 26.91 | 26.70 | 26.72 | 26.60 | 2,300 |
Mar 1, 2024 | 26.70 | 26.88 | 26.69 | 26.87 | 26.74 | 2,000 |
Feb 29, 2024 | 26.92 | 26.96 | 26.68 | 26.75 | 26.63 | 2,600 |
Feb 28, 2024 | 26.50 | 26.73 | 26.50 | 26.59 | 26.47 | 2,000 |
Feb 27, 2024 | 26.78 | 26.78 | 26.70 | 26.75 | 26.63 | 3,000 |
Feb 26, 2024 | 26.52 | 26.63 | 26.42 | 26.54 | 26.42 | 6,800 |
Feb 23, 2024 | 26.46 | 26.60 | 26.46 | 26.55 | 26.43 | 4,400 |
Feb 22, 2024 | 26.46 | 26.46 | 26.34 | 26.42 | 26.30 | 3,800 |
Feb 21, 2024 | 26.35 | 26.37 | 26.21 | 26.35 | 26.23 | 2,500 |
Feb 20, 2024 | 26.48 | 26.53 | 26.39 | 26.42 | 26.30 | 2,600 |
Feb 16, 2024 | 26.82 | 26.99 | 26.79 | 26.85 | 26.72 | 6,200 |
Feb 15, 2024 | 26.74 | 27.07 | 26.72 | 27.07 | 26.94 | 2,300 |
Feb 14, 2024 | 26.15 | 26.40 | 26.10 | 26.39 | 26.27 | 11,000 |
Feb 13, 2024 | 26.14 | 26.23 | 25.69 | 25.91 | 25.79 | 9,200 |
Feb 12, 2024 | 26.47 | 26.95 | 26.47 | 26.90 | 26.77 | 15,000 |
Feb 9, 2024 | 26.10 | 26.39 | 26.06 | 26.33 | 26.21 | 6,800 |
Feb 8, 2024 | 25.73 | 26.09 | 25.73 | 26.05 | 25.93 | 6,900 |
Feb 7, 2024 | 25.82 | 25.82 | 25.66 | 25.76 | 25.64 | 1,400 |
Feb 6, 2024 | 25.79 | 25.83 | 25.71 | 25.77 | 25.65 | 2,100 |
Feb 5, 2024 | 25.71 | 25.78 | 25.53 | 25.71 | 25.59 | 19,300 |
Feb 2, 2024 | 25.89 | 26.20 | 25.85 | 26.08 | 25.96 | 3,400 |
Feb 1, 2024 | 26.12 | 26.20 | 25.78 | 26.20 | 26.08 | 2,300 |
Jan 31, 2024 | 26.33 | 26.54 | 25.96 | 25.96 | 25.84 | 2,000 |
Jan 30, 2024 | 26.65 | 26.65 | 26.50 | 26.60 | 26.48 | 4,400 |
Jan 29, 2024 | 26.44 | 26.71 | 26.30 | 26.71 | 26.59 | 6,000 |
Jan 26, 2024 | 26.50 | 26.55 | 26.36 | 26.43 | 26.31 | 3,000 |
Jan 25, 2024 | 26.56 | 26.56 | 26.20 | 26.31 | 26.19 | 3,400 |
Jan 24, 2024 | 26.49 | 26.49 | 26.17 | 26.17 | 26.05 | 2,200 |
Jan 23, 2024 | 26.36 | 26.48 | 26.30 | 26.39 | 26.27 | 900 |
Jan 22, 2024 | 26.38 | 26.53 | 26.32 | 26.50 | 26.38 | 4,300 |
Jan 19, 2024 | 25.70 | 25.99 | 25.55 | 25.97 | 25.85 | 28,900 |
Jan 18, 2024 | 25.54 | 25.67 | 25.48 | 25.67 | 25.55 | 10,500 |
Jan 17, 2024 | 25.37 | 25.52 | 25.33 | 25.41 | 25.29 | 3,900 |
Jan 16, 2024 | 25.70 | 25.85 | 25.64 | 25.69 | 25.57 | 2,300 |
Jan 15, 2024 | 26.04 | 26.04 | 25.97 | 25.97 | 25.85 | 600 |
Jan 12, 2024 | 26.25 | 26.36 | 25.91 | 25.99 | 25.87 | 3,800 |
Jan 11, 2024 | 25.82 | 26.05 | 25.76 | 26.04 | 25.92 | 2,300 |
Jan 10, 2024 | 26.10 | 26.24 | 26.08 | 26.15 | 26.03 | 3,600 |
Jan 9, 2024 | 26.11 | 26.19 | 26.05 | 26.12 | 26.00 | 2,400 |
Jan 8, 2024 | 26.01 | 26.40 | 26.01 | 26.40 | 26.28 | 1,900 |
Jan 5, 2024 | 25.93 | 26.27 | 25.93 | 26.05 | 25.93 | 19,700 |
Jan 4, 2024 | 26.14 | 26.27 | 26.13 | 26.17 | 26.05 | 6,400 |
Jan 3, 2024 | 26.55 | 26.55 | 26.40 | 26.46 | 26.34 | 3,500 |
Jan 2, 2024 | 26.83 | 27.01 | 26.75 | 26.84 | 26.71 | 1,300 |
Dec 29, 2023 | 27.11 | 27.15 | 27.02 | 27.02 | 26.89 | 6,200 |
Dec 28, 2023 | 0.09 Dividend | |||||
Dec 28, 2023 | 27.39 | 27.41 | 27.29 | 27.29 | 27.16 | 2,700 |
Dec 27, 2023 | 27.15 | 27.58 | 27.15 | 27.52 | 27.30 | 2,700 |
Dec 22, 2023 | 27.25 | 27.31 | 27.08 | 27.08 | 26.86 | 2,900 |
Dec 21, 2023 | 26.91 | 26.92 | 26.77 | 26.87 | 26.66 | 5,700 |
Dec 20, 2023 | 27.02 | 27.27 | 27.02 | 27.23 | 27.01 | 1,700 |
Dec 19, 2023 | 26.84 | 27.04 | 26.84 | 27.02 | 26.81 | 5,900 |
Dec 18, 2023 | 26.69 | 26.69 | 26.50 | 26.53 | 26.32 | 1,700 |
Dec 15, 2023 | 26.57 | 26.61 | 26.54 | 26.61 | 26.40 | 800 |
Dec 14, 2023 | 26.80 | 26.88 | 26.71 | 26.84 | 26.63 | 2,800 |
Dec 13, 2023 | 25.21 | 26.07 | 25.15 | 26.07 | 25.86 | 1,700 |
Related Tickers
SMH VanEck Semiconductor ETF
251.00
+3.14%
SOXX iShares Semiconductor ETF
223.91
+3.07%
FTXL First Trust Nasdaq Semiconductor ETF
90.76
+2.82%
PSI Invesco Semiconductors ETF
60.24
+2.67%
RNEM First Trust Emerging Markets Equity Select ETF
52.40
+2.67%
XSD SPDR S&P Semiconductor ETF
264.10
+2.57%
IETC
QLD ProShares Ultra QQQ
117.64
+2.14%
QTUM Defiance Quantum ETF
75.81
+1.77%
SPMO Invesco S&P 500 Momentum ETF
98.21
+1.55%
EWT iShares MSCI Taiwan ETF
54.79
+1.35%
IXN iShares Global Tech ETF
87.31
+1.41%
FLTW Franklin FTSE Taiwan ETF
49.00
+1.41%
MTUM iShares MSCI USA Momentum Factor ETF
214.63
+1.34%
FTEC Fidelity MSCI Information Technology Index ETF
191.83
+1.16%
VGT Vanguard Information Technology Index Fund ETF Shares
644.73
+1.15%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.32
+1.18%
BLOK Amplify Transformational Data Sharing ETF
51.75
+1.51%
QQQ Invesco QQQ Trust
532.21
+1.08%
XLK The Technology Select Sector SPDR Fund
240.51
+1.04%
SPHQ Invesco S&P 500 Quality ETF
69.32
+1.01%
TUR iShares MSCI Turkey ETF
37.65
+1.02%
IGM iShares Expanded Tech Sector ETF
106.17
+1.02%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.93
+1.00%
IWY iShares Russell Top 200 Growth ETF
242.95
+0.80%
IYW iShares U.S. Technology ETF
165.75
+0.88%
PTF Invesco Dorsey Wright Technology Momentum ETF
77.07
+1.18%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
39.34
+0.86%
SCHG Schwab U.S. Large-Cap Growth ETF
28.90
+0.79%
IAK iShares U.S. Insurance ETF
129.88
+0.85%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
107.20
+0.78%
EQIN Columbia U.S. Equity Income ETF
46.99
+0.83%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
378.42
+0.73%
IWF iShares Russell 1000 Growth ETF
416.29
+0.73%
EMXC iShares MSCI Emerging Markets ex China ETF
58.74
+0.75%
FBZ First Trust Brazil AlphaDEX Fund
10.02
+0.80%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.31
+0.78%
SPYG SPDR Portfolio S&P 500 Growth ETF
90.86
+0.71%
XCEM Columbia EM Core ex-China ETF
31.64
+0.76%
TMFC Motley Fool 100 Index ETF
62.17
+0.72%
PFM Invesco Dividend Achievers ETF
47.32
+0.44%
JMOM JPMorgan U.S. Momentum Factor ETF
61.09
+0.60%
FDMO Fidelity Momentum Factor ETF
72.64
+0.67%
ONEQ Fidelity Nasdaq Composite Index ETF
79.00
+0.58%
IOO iShares Global 100 ETF
103.37
+0.66%
MGK Vanguard Mega Cap Growth Index Fund
356.10
+0.55%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
42.06
+0.65%
XLG Invesco S&P 500 Top 50 ETF
51.33
+0.57%
ILCG iShares Morningstar Growth ETF
93.45
+0.61%
KBWP Invesco KBW Property & Casualty Insurance ETF
119.45
+0.63%
FV First Trust Dorsey Wright Focus 5 ETF
62.07
+0.54%
DRSK Aptus Defined Risk ETF
28.23
+0.57%
EWW iShares MSCI Mexico ETF
51.81
+0.65%
IWL iShares Russell Top 200 ETF
149.86
+0.60%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
131.34
+0.50%
USMC Principal U.S. Mega-Cap ETF
61.38
+0.40%
FEZ SPDR EURO STOXX 50 ETF
49.82
+0.48%
VUG Vanguard Growth Index Fund ETF Shares
426.46
+0.50%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.19
+0.47%
OEF iShares S&P 100 ETF
296.94
+0.44%
FDRR Fidelity Dividend ETF for Rising Rates
53.15
+0.47%
SMIN iShares MSCI India Small-Cap ETF
84.20
+0.45%
CSA VictoryShares US Small Cap Volatility Wtd ETF
77.85
-0.45%
MGC Vanguard Mega Cap Index Fund
219.66
+0.45%
EPI WisdomTree India Earnings Fund
47.80
+0.45%
AIA iShares Asia 50 ETF
71.06
+0.43%
USAI Pacer American Energy Independence ETF
40.31
+0.43%
PBUS Invesco MSCI USA ETF
61.07
+0.41%
EWM iShares MSCI Malaysia ETF
24.73
+0.37%
SUSA iShares MSCI USA ESG Select ETF
126.42
+0.40%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
+0.28%
DVLU First Trust Dorsey Wright Momentum & Value ETF
30.72
+0.39%
SPXN ProShares S&P 500 ex-Financials ETF
65.24
+0.38%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.03
+0.37%
AADR AdvisorShares Dorsey Wright ADR ETF
70.39
+0.37%
UTES Virtus Reaves Utilities ETF
65.89
+0.34%
PSCM Invesco S&P SmallCap Materials ETF
81.07
+0.36%
XAR SPDR S&P Aerospace & Defense ETF
167.22
+0.36%
IYY iShares Dow Jones U.S. ETF
148.54
+0.35%
VV Vanguard Large Cap Index Fund
279.46
+0.33%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.79
+0.32%
YYY Amplify High Income ETF
12.10
+0.29%
NTSX WisdomTree U.S. Efficient Core Fund
48.74
+0.24%
IVV iShares Core S&P 500 ETF
608.86
+0.25%
LRGF
HEDJ WisdomTree Europe Hedged Equity Fund
44.89
+0.34%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.12
+0.22%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.61
+0.31%
BLCN Siren Nasdaq NexGen Economy ETF
29.10
+0.31%
VONE Vanguard Russell 1000 Index Fund ETF Shares
276.50
+0.31%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.82
+0.30%
ROUS Hartford Multifactor US Equity ETF
53.32
+0.30%
KIE SPDR S&P Insurance ETF
58.39
+0.17%
VOO Vanguard S&P 500 ETF
557.01
+0.24%
FDVV Fidelity High Dividend ETF
51.39
+0.22%
SPY SPDR S&P 500 ETF Trust
605.83
+0.25%
SPXE ProShares S&P 500 ex-Energy ETF
65.45
+0.29%
JVAL JPMorgan U.S. Value Factor ETF
45.05
+0.29%
SPLG SPDR Portfolio S&P 500 ETF
71.26
+0.23%
QINT American Century Quality Diversified International ETF
50.10
+0.28%