Toronto - Delayed Quote CAD
iShares S&P/TSX Capped Consumer Staples Index ETF (XST.TO)
54.06
-0.29
(-0.53%)
At close: April 10 at 3:59:54 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 10, 2025 | 54.08 | 54.33 | 53.69 | 54.06 | 54.06 | 32,400 |
| Apr 9, 2025 | 53.96 | 55.00 | 53.92 | 54.35 | 54.35 | 17,900 |
| Apr 8, 2025 | 55.01 | 55.28 | 53.76 | 53.76 | 53.76 | 18,500 |
| Apr 7, 2025 | 54.53 | 55.29 | 54.13 | 54.24 | 54.24 | 33,300 |
| Apr 4, 2025 | 56.70 | 56.73 | 55.82 | 55.84 | 55.84 | 36,800 |
| Apr 3, 2025 | 56.09 | 57.82 | 56.09 | 57.22 | 57.22 | 24,300 |
| Apr 2, 2025 | 55.90 | 56.74 | 55.90 | 56.74 | 56.74 | 10,400 |
| Apr 1, 2025 | 55.68 | 56.39 | 55.65 | 56.02 | 56.02 | 11,400 |
| Mar 31, 2025 | 54.40 | 55.88 | 54.40 | 55.74 | 55.74 | 8,800 |
| Mar 28, 2025 | 54.48 | 54.76 | 54.46 | 54.69 | 54.69 | 9,600 |
| Mar 27, 2025 | 54.14 | 54.55 | 54.14 | 54.48 | 54.48 | 6,900 |
| Mar 26, 2025 | 0.13 Dividend | |||||
| Mar 26, 2025 | 54.74 | 54.74 | 53.95 | 54.19 | 54.19 | 3,600 |
| Mar 25, 2025 | 54.23 | 54.82 | 54.23 | 54.74 | 54.61 | 3,500 |
| Mar 24, 2025 | 54.04 | 54.44 | 54.04 | 54.20 | 54.07 | 7,300 |
| Mar 21, 2025 | 54.00 | 54.30 | 53.83 | 53.83 | 53.70 | 2,800 |
| Mar 20, 2025 | 53.87 | 54.03 | 53.67 | 53.92 | 53.79 | 2,900 |
| Mar 19, 2025 | 52.55 | 53.84 | 52.55 | 53.84 | 53.71 | 6,700 |
| Mar 18, 2025 | 52.52 | 52.52 | 51.80 | 52.36 | 52.24 | 7,200 |
| Mar 17, 2025 | 52.63 | 53.00 | 52.32 | 52.70 | 52.57 | 7,700 |
| Mar 14, 2025 | 52.50 | 52.72 | 52.50 | 52.62 | 52.50 | 13,300 |
| Mar 13, 2025 | 52.98 | 52.98 | 52.22 | 52.30 | 52.18 | 7,200 |
| Mar 12, 2025 | 52.70 | 52.91 | 52.00 | 52.83 | 52.70 | 14,200 |
| Mar 11, 2025 | 54.14 | 54.14 | 52.72 | 52.88 | 52.75 | 10,900 |
| Mar 10, 2025 | 54.28 | 56.01 | 54.18 | 54.30 | 54.17 | 56,400 |
| Mar 7, 2025 | 54.45 | 54.82 | 54.45 | 54.62 | 54.49 | 9,700 |
| Mar 6, 2025 | 53.62 | 54.61 | 53.62 | 54.61 | 54.48 | 7,100 |
| Mar 5, 2025 | 53.11 | 53.80 | 53.06 | 53.72 | 53.59 | 16,200 |
| Mar 4, 2025 | 52.93 | 53.23 | 52.82 | 53.23 | 53.10 | 16,400 |
| Mar 3, 2025 | 53.91 | 54.13 | 53.40 | 53.43 | 53.30 | 17,500 |
| Feb 28, 2025 | 53.72 | 53.96 | 53.36 | 53.94 | 53.81 | 12,000 |
| Feb 27, 2025 | 53.73 | 53.76 | 53.46 | 53.46 | 53.33 | 9,400 |
| Feb 26, 2025 | 53.75 | 53.95 | 53.43 | 53.78 | 53.65 | 13,600 |
| Feb 25, 2025 | 52.80 | 53.78 | 52.80 | 53.72 | 53.59 | 6,400 |
| Feb 24, 2025 | 51.77 | 52.84 | 51.73 | 52.79 | 52.66 | 10,500 |
| Feb 21, 2025 | 51.91 | 51.91 | 51.46 | 51.69 | 51.57 | 7,600 |
| Feb 20, 2025 | 52.22 | 52.24 | 51.82 | 51.82 | 51.70 | 13,000 |
| Feb 19, 2025 | 52.19 | 52.50 | 51.73 | 52.47 | 52.35 | 25,200 |
| Feb 18, 2025 | 51.90 | 52.24 | 51.46 | 52.20 | 52.08 | 18,200 |
| Feb 14, 2025 | 52.46 | 52.62 | 52.14 | 52.14 | 52.02 | 6,100 |
| Feb 13, 2025 | 52.32 | 52.53 | 52.32 | 52.53 | 52.41 | 10,100 |
| Feb 12, 2025 | 51.80 | 52.28 | 51.80 | 52.11 | 51.99 | 4,800 |
| Feb 11, 2025 | 52.10 | 52.10 | 51.84 | 52.00 | 51.88 | 13,200 |
| Feb 10, 2025 | 52.04 | 52.30 | 52.04 | 52.17 | 52.05 | 18,600 |
| Feb 7, 2025 | 52.78 | 52.78 | 52.30 | 52.32 | 52.20 | 9,200 |
| Feb 6, 2025 | 53.08 | 53.08 | 52.55 | 52.62 | 52.50 | 7,200 |
| Feb 5, 2025 | 53.00 | 53.07 | 52.74 | 52.96 | 52.83 | 4,500 |
| Feb 4, 2025 | 52.53 | 53.31 | 52.53 | 52.96 | 52.83 | 6,900 |
| Feb 3, 2025 | 51.17 | 52.89 | 51.17 | 52.54 | 52.42 | 77,000 |
| Jan 31, 2025 | 53.51 | 53.51 | 52.97 | 53.10 | 52.97 | 9,200 |
| Jan 30, 2025 | 53.21 | 53.68 | 53.21 | 53.39 | 53.26 | 6,900 |
| Jan 29, 2025 | 53.13 | 53.33 | 53.13 | 53.21 | 53.08 | 8,800 |
| Jan 28, 2025 | 52.77 | 53.02 | 52.66 | 52.86 | 52.73 | 8,500 |
| Jan 27, 2025 | 53.31 | 53.68 | 53.12 | 53.20 | 53.07 | 13,000 |
| Jan 24, 2025 | 53.73 | 53.75 | 53.41 | 53.41 | 53.28 | 4,400 |
| Jan 23, 2025 | 53.06 | 53.71 | 53.06 | 53.70 | 53.57 | 5,600 |
| Jan 22, 2025 | 52.70 | 53.12 | 52.51 | 53.12 | 52.99 | 9,600 |
| Jan 21, 2025 | 52.71 | 52.76 | 52.46 | 52.53 | 52.41 | 5,000 |
| Jan 20, 2025 | 52.42 | 52.81 | 52.42 | 52.68 | 52.55 | 18,100 |
| Jan 17, 2025 | 52.44 | 52.88 | 52.30 | 52.71 | 52.58 | 12,600 |
| Jan 16, 2025 | 51.87 | 52.37 | 51.87 | 52.35 | 52.23 | 10,900 |
| Jan 15, 2025 | 52.21 | 52.21 | 51.86 | 51.89 | 51.77 | 8,700 |
| Jan 14, 2025 | 52.42 | 52.42 | 51.60 | 51.71 | 51.59 | 158,000 |
| Jan 13, 2025 | 52.66 | 52.93 | 52.58 | 52.58 | 52.46 | 7,600 |
| Jan 10, 2025 | 53.14 | 53.14 | 52.80 | 53.05 | 52.92 | 8,700 |
| Jan 9, 2025 | 53.42 | 53.65 | 53.42 | 53.61 | 53.48 | 3,000 |
| Jan 8, 2025 | 53.52 | 53.75 | 53.30 | 53.58 | 53.45 | 11,900 |
| Jan 7, 2025 | 53.81 | 53.98 | 53.49 | 53.54 | 53.41 | 20,900 |
| Jan 6, 2025 | 55.00 | 55.00 | 53.70 | 53.75 | 53.62 | 11,600 |
| Jan 3, 2025 | 54.52 | 54.80 | 54.52 | 54.61 | 54.48 | 4,300 |
| Jan 2, 2025 | 54.56 | 54.67 | 54.21 | 54.34 | 54.21 | 11,700 |
| Dec 31, 2024 | 54.30 | 54.44 | 54.12 | 54.35 | 54.22 | 3,700 |
| Dec 30, 2024 | 0.11 Dividend | |||||
| Dec 30, 2024 | 54.53 | 54.53 | 53.87 | 54.15 | 54.02 | 10,100 |
| Dec 30, 2024 | 967:1000 Stock Splits | |||||
| Dec 27, 2024 | 56.75 | 56.81 | 56.54 | 56.75 | 56.51 | 17,793 |
| Dec 24, 2024 | 56.73 | 56.87 | 56.73 | 56.87 | 56.63 | 1,934 |
| Dec 23, 2024 | 56.46 | 56.95 | 56.25 | 56.94 | 56.70 | 6,189 |
| Dec 20, 2024 | 56.76 | 57.13 | 56.66 | 56.75 | 56.51 | 13,248 |
| Dec 19, 2024 | 56.36 | 57.04 | 56.25 | 56.76 | 56.52 | 16,923 |
| Dec 18, 2024 | 57.03 | 57.17 | 56.68 | 56.81 | 56.57 | 16,826 |
| Dec 17, 2024 | 57.53 | 57.81 | 57.05 | 57.07 | 56.83 | 8,413 |
| Dec 16, 2024 | 57.71 | 57.91 | 57.52 | 57.60 | 57.36 | 14,312 |
| Dec 13, 2024 | 58.02 | 58.39 | 57.82 | 57.82 | 57.57 | 5,705 |
| Dec 12, 2024 | 57.70 | 58.20 | 57.70 | 57.90 | 57.66 | 7,446 |
| Dec 11, 2024 | 57.69 | 57.94 | 57.51 | 57.80 | 57.55 | 8,123 |
| Dec 10, 2024 | 57.56 | 57.96 | 57.56 | 57.70 | 57.46 | 9,283 |
| Dec 9, 2024 | 57.81 | 57.89 | 57.37 | 57.77 | 57.52 | 8,316 |
| Dec 6, 2024 | 58.06 | 58.21 | 57.81 | 57.81 | 57.56 | 9,670 |
| Dec 5, 2024 | 57.66 | 58.46 | 57.65 | 58.10 | 57.85 | 9,863 |
| Dec 4, 2024 | 57.59 | 57.92 | 57.28 | 57.65 | 57.41 | 67,787 |
| Dec 3, 2024 | 56.84 | 57.65 | 56.84 | 57.53 | 57.28 | 5,319 |
| Dec 2, 2024 | 56.29 | 57.01 | 56.24 | 56.98 | 56.74 | 8,123 |
| Nov 29, 2024 | 56.57 | 56.62 | 56.30 | 56.40 | 56.16 | 3,675 |
| Nov 28, 2024 | 56.36 | 56.70 | 56.36 | 56.68 | 56.44 | 6,286 |
| Nov 27, 2024 | 55.40 | 56.46 | 55.40 | 56.46 | 56.22 | 7,253 |
| Nov 26, 2024 | 54.43 | 55.47 | 54.43 | 55.39 | 55.15 | 10,734 |
| Nov 25, 2024 | 55.21 | 55.37 | 54.94 | 54.97 | 54.74 | 9,283 |
| Nov 22, 2024 | 55.51 | 55.51 | 54.99 | 55.12 | 54.89 | 10,250 |
| Nov 21, 2024 | 54.64 | 55.08 | 54.61 | 55.05 | 54.81 | 6,576 |
| Nov 20, 2024 | 54.26 | 54.56 | 53.67 | 54.56 | 54.33 | 13,345 |
| Nov 19, 2024 | 54.67 | 54.67 | 53.91 | 54.17 | 53.94 | 8,026 |
| Nov 18, 2024 | 55.41 | 55.41 | 54.56 | 54.67 | 54.44 | 11,411 |
| Nov 15, 2024 | 55.65 | 55.65 | 55.09 | 55.41 | 55.17 | 2,321 |
| Nov 14, 2024 | 55.58 | 56.32 | 55.58 | 55.73 | 55.49 | 6,189 |
| Nov 13, 2024 | 55.46 | 55.84 | 54.99 | 55.25 | 55.02 | 8,800 |
| Nov 12, 2024 | 55.22 | 55.82 | 55.19 | 55.82 | 55.59 | 2,804 |
| Nov 11, 2024 | 55.49 | 55.94 | 55.24 | 55.32 | 55.08 | 16,826 |
| Nov 8, 2024 | 55.64 | 55.69 | 55.32 | 55.37 | 55.13 | 9,573 |
| Nov 7, 2024 | 55.08 | 55.47 | 54.80 | 55.47 | 55.24 | 10,830 |
| Nov 6, 2024 | 54.83 | 55.13 | 54.36 | 55.08 | 54.84 | 4,158 |
| Nov 5, 2024 | 53.80 | 54.36 | 53.56 | 54.26 | 54.03 | 8,800 |
| Nov 4, 2024 | 53.60 | 53.65 | 53.39 | 53.54 | 53.31 | 3,965 |
| Nov 1, 2024 | 53.41 | 53.78 | 53.41 | 53.65 | 53.42 | 4,932 |
| Oct 31, 2024 | 54.16 | 54.16 | 53.28 | 53.28 | 53.05 | 5,609 |
| Oct 30, 2024 | 53.49 | 54.26 | 53.49 | 54.24 | 54.01 | 3,868 |
| Oct 29, 2024 | 53.59 | 53.59 | 53.49 | 53.49 | 53.26 | 484 |
| Oct 28, 2024 | 53.17 | 53.99 | 53.17 | 53.93 | 53.70 | 4,642 |
| Oct 25, 2024 | 53.49 | 53.49 | 53.03 | 53.21 | 52.98 | 6,479 |
| Oct 24, 2024 | 53.58 | 53.72 | 53.43 | 53.45 | 53.23 | 5,995 |
| Oct 23, 2024 | 54.12 | 54.20 | 53.82 | 53.82 | 53.59 | 2,321 |
| Oct 22, 2024 | 53.94 | 54.20 | 53.58 | 54.20 | 53.97 | 4,158 |
| Oct 21, 2024 | 54.41 | 54.51 | 54.04 | 54.12 | 53.89 | 4,642 |
| Oct 18, 2024 | 54.46 | 54.53 | 54.43 | 54.53 | 54.30 | 3,191 |
| Oct 17, 2024 | 54.56 | 54.73 | 54.22 | 54.50 | 54.27 | 2,418 |
| Oct 16, 2024 | 54.21 | 54.57 | 54.21 | 54.50 | 54.27 | 3,288 |
| Oct 15, 2024 | 54.18 | 54.37 | 54.13 | 54.21 | 53.98 | 5,512 |
| Oct 11, 2024 | 54.42 | 54.65 | 54.07 | 54.07 | 53.85 | 6,576 |
| Oct 10, 2024 | 54.07 | 54.28 | 54.05 | 54.26 | 54.03 | 2,901 |
| Oct 9, 2024 | 53.85 | 54.27 | 53.85 | 54.14 | 53.91 | 5,705 |
| Oct 8, 2024 | 53.80 | 53.96 | 53.71 | 53.96 | 53.73 | 2,127 |
| Oct 7, 2024 | 53.61 | 53.82 | 53.42 | 53.63 | 53.40 | 9,863 |
| Oct 4, 2024 | 53.83 | 53.89 | 53.75 | 53.80 | 53.57 | 4,545 |
| Oct 3, 2024 | 54.23 | 54.23 | 53.54 | 53.96 | 53.73 | 10,250 |
| Oct 2, 2024 | 54.36 | 54.75 | 54.21 | 54.21 | 53.98 | 2,224 |
| Oct 1, 2024 | 54.88 | 54.88 | 54.72 | 54.73 | 54.49 | 1,160 |
| Sep 30, 2024 | 54.44 | 54.96 | 54.44 | 54.96 | 54.73 | 9,960 |
| Sep 27, 2024 | 54.73 | 54.99 | 54.60 | 54.60 | 54.37 | 4,738 |
| Sep 26, 2024 | 54.71 | 54.76 | 54.26 | 54.62 | 54.39 | 9,573 |
| Sep 25, 2024 | 54.42 | 54.58 | 54.42 | 54.51 | 54.28 | 2,804 |
| Sep 24, 2024 | 54.50 | 54.58 | 54.46 | 54.51 | 54.28 | 2,804 |
| Sep 23, 2024 | 54.33 | 54.66 | 54.33 | 54.65 | 54.42 | 6,672 |
| Sep 20, 2024 | 53.83 | 54.23 | 53.62 | 54.22 | 53.99 | 33,652 |
| Sep 19, 2024 | 54.45 | 54.45 | 53.82 | 53.90 | 53.67 | 8,220 |
| Sep 18, 2024 | 54.20 | 54.33 | 54.07 | 54.25 | 54.02 | 31,137 |
| Sep 17, 2024 | 55.29 | 55.29 | 54.20 | 54.26 | 54.03 | 6,576 |
| Sep 16, 2024 | 55.07 | 55.13 | 54.94 | 55.13 | 54.90 | 5,705 |
| Sep 13, 2024 | 55.28 | 55.31 | 54.84 | 54.84 | 54.61 | 2,224 |
| Sep 12, 2024 | 54.46 | 55.28 | 54.46 | 55.07 | 54.83 | 2,804 |
| Sep 11, 2024 | 53.83 | 54.46 | 53.83 | 54.46 | 54.23 | 12,281 |
| Sep 10, 2024 | 54.53 | 54.53 | 54.14 | 54.26 | 54.03 | 5,802 |
| Sep 9, 2024 | 54.22 | 54.50 | 54.22 | 54.48 | 54.25 | 6,189 |
| Sep 6, 2024 | 54.10 | 54.16 | 53.68 | 54.12 | 53.89 | 1,837 |
| Sep 5, 2024 | 53.47 | 54.03 | 53.47 | 53.92 | 53.69 | 2,321 |
| Sep 4, 2024 | 53.20 | 53.75 | 53.20 | 53.61 | 53.38 | 3,771 |
| Sep 3, 2024 | 53.69 | 53.70 | 53.31 | 53.52 | 53.29 | 6,479 |
| Aug 30, 2024 | 53.84 | 53.84 | 53.33 | 53.75 | 53.53 | 18,760 |
| Aug 29, 2024 | 53.88 | 54.00 | 53.69 | 53.74 | 53.52 | 13,441 |
| Aug 28, 2024 | 54.00 | 54.24 | 53.85 | 53.92 | 53.69 | 3,771 |
| Aug 27, 2024 | 53.80 | 54.22 | 53.80 | 54.02 | 53.79 | 2,224 |
| Aug 26, 2024 | 53.87 | 54.11 | 53.87 | 53.93 | 53.70 | 4,448 |
| Aug 23, 2024 | 53.90 | 54.08 | 53.75 | 53.82 | 53.59 | 3,675 |
| Aug 22, 2024 | 54.01 | 54.01 | 53.62 | 53.67 | 53.44 | 7,929 |
| Aug 21, 2024 | 53.83 | 53.94 | 53.72 | 53.91 | 53.68 | 2,514 |
| Aug 20, 2024 | 54.01 | 54.05 | 53.92 | 53.92 | 53.69 | 1,547 |
| Aug 19, 2024 | 53.90 | 54.54 | 53.87 | 53.95 | 53.72 | 8,510 |
| Aug 16, 2024 | 54.58 | 54.61 | 54.46 | 54.49 | 54.26 | 4,835 |
| Aug 15, 2024 | 54.18 | 54.76 | 54.18 | 54.69 | 54.46 | 2,418 |
| Aug 14, 2024 | 53.57 | 53.90 | 53.26 | 53.90 | 53.67 | 7,059 |
| Aug 13, 2024 | 52.73 | 53.57 | 52.69 | 53.57 | 53.34 | 7,059 |
| Aug 12, 2024 | 52.46 | 52.53 | 52.08 | 52.51 | 52.29 | 3,578 |
| Aug 9, 2024 | 2:1 Stock Splits | |||||
| Aug 9, 2024 | 52.48 | 52.68 | 52.40 | 52.52 | 52.30 | 2,418 |
| Aug 8, 2024 | 52.62 | 52.80 | 52.56 | 52.62 | 52.40 | 3,868 |
| Aug 7, 2024 | 53.07 | 53.07 | 52.13 | 52.14 | 51.92 | 7,736 |
| Aug 6, 2024 | 52.86 | 53.07 | 52.84 | 52.91 | 52.69 | 7,156 |
| Aug 2, 2024 | 53.52 | 53.91 | 53.07 | 53.53 | 53.30 | 7,543 |
| Aug 1, 2024 | 54.74 | 54.81 | 53.95 | 53.95 | 53.72 | 8,123 |
| Jul 31, 2024 | 54.54 | 54.73 | 54.46 | 54.60 | 54.37 | 6,382 |
| Jul 30, 2024 | 54.25 | 54.36 | 54.25 | 54.33 | 54.10 | 1,160 |
| Jul 29, 2024 | 54.19 | 54.19 | 54.03 | 54.03 | 53.80 | 4,061 |
| Jul 26, 2024 | 54.29 | 54.29 | 53.98 | 54.12 | 53.89 | 4,255 |
| Jul 25, 2024 | 53.77 | 54.14 | 53.69 | 54.01 | 53.78 | 10,250 |
| Jul 24, 2024 | 53.92 | 54.46 | 53.92 | 54.03 | 53.80 | 5,609 |
| Jul 23, 2024 | 53.88 | 54.05 | 53.87 | 53.94 | 53.71 | 5,222 |
| Jul 22, 2024 | 53.85 | 53.87 | 53.56 | 53.80 | 53.57 | 7,543 |
| Jul 19, 2024 | 53.21 | 53.52 | 53.15 | 53.49 | 53.26 | 1,547 |
| Jul 18, 2024 | 53.10 | 53.24 | 53.01 | 53.13 | 52.91 | 11,797 |
| Jul 17, 2024 | 52.92 | 52.93 | 52.83 | 52.93 | 52.70 | 6,382 |
| Jul 16, 2024 | 52.84 | 53.15 | 52.84 | 53.03 | 52.81 | 47,963 |
| Jul 15, 2024 | 53.04 | 53.20 | 52.94 | 53.02 | 52.79 | 6,189 |
| Jul 12, 2024 | 52.74 | 53.26 | 52.74 | 53.10 | 52.87 | 3,675 |
| Jul 11, 2024 | 52.89 | 52.89 | 52.58 | 52.75 | 52.53 | 5,028 |
| Jul 10, 2024 | 52.63 | 52.98 | 52.63 | 52.80 | 52.57 | 3,675 |
| Jul 9, 2024 | 52.25 | 52.25 | 52.02 | 52.16 | 51.94 | 3,094 |
| Jul 8, 2024 | 51.74 | 52.18 | 51.67 | 52.18 | 51.96 | 2,708 |
| Jul 5, 2024 | 51.75 | 51.86 | 51.60 | 51.71 | 51.49 | 9,863 |
| Jul 4, 2024 | 51.74 | 51.84 | 51.65 | 51.65 | 51.44 | 2,514 |
| Jul 3, 2024 | 51.40 | 51.91 | 51.40 | 51.68 | 51.46 | 9,283 |
| Jul 2, 2024 | 50.53 | 51.40 | 50.50 | 51.40 | 51.18 | 17,213 |
| Jun 28, 2024 | 51.13 | 51.13 | 50.83 | 50.83 | 50.62 | 6,189 |
| Jun 27, 2024 | 50.68 | 50.99 | 50.68 | 50.99 | 50.77 | 2,127 |
| Jun 26, 2024 | 50.11 | 50.80 | 50.11 | 50.72 | 50.51 | 2,321 |
| Jun 25, 2024 | 50.59 | 51.07 | 50.59 | 50.99 | 50.77 | 5,802 |
| Jun 24, 2024 | 49.97 | 50.70 | 49.97 | 50.70 | 50.48 | 8,316 |
| Jun 21, 2024 | 49.79 | 50.13 | 49.77 | 49.99 | 49.78 | 4,835 |
| Jun 20, 2024 | 49.42 | 49.91 | 49.42 | 49.64 | 49.43 | 6,382 |
| Jun 19, 2024 | 49.64 | 49.71 | 49.47 | 49.47 | 49.26 | 19,533 |
| Jun 18, 2024 | 49.95 | 49.96 | 49.71 | 49.71 | 49.50 | 23,401 |
| Jun 17, 2024 | 49.90 | 49.97 | 49.78 | 49.88 | 49.67 | 7,543 |
| Jun 14, 2024 | 50.34 | 50.34 | 49.63 | 49.63 | 49.42 | 11,411 |
| Jun 13, 2024 | 50.71 | 50.71 | 50.39 | 50.48 | 50.27 | 10,830 |
| Jun 12, 2024 | 50.47 | 50.93 | 50.47 | 50.75 | 50.53 | 5,995 |
| Jun 11, 2024 | 50.48 | 50.61 | 50.26 | 50.26 | 50.05 | 7,736 |
| Jun 10, 2024 | 51.10 | 51.10 | 50.54 | 50.58 | 50.37 | 3,868 |
| Jun 7, 2024 | 51.01 | 51.39 | 51.01 | 51.23 | 51.01 | 4,061 |
| Jun 6, 2024 | 51.25 | 51.34 | 50.95 | 51.02 | 50.81 | 5,028 |
| Jun 5, 2024 | 50.87 | 51.00 | 50.87 | 50.89 | 50.67 | 5,028 |
| Jun 4, 2024 | 50.50 | 50.60 | 50.39 | 50.55 | 50.34 | 2,127 |
| Jun 3, 2024 | 49.87 | 50.20 | 49.87 | 50.16 | 49.94 | 9,863 |
| May 31, 2024 | 49.69 | 49.69 | 49.34 | 49.65 | 49.44 | 12,184 |
| May 30, 2024 | 49.45 | 49.74 | 49.45 | 49.56 | 49.35 | 4,835 |
| May 29, 2024 | 49.69 | 49.87 | 49.43 | 49.44 | 49.23 | 12,571 |
| May 28, 2024 | 50.20 | 50.20 | 49.67 | 49.72 | 49.50 | 2,321 |
| May 27, 2024 | 50.45 | 50.45 | 50.28 | 50.37 | 50.15 | 1,354 |
| May 24, 2024 | 50.33 | 50.64 | 50.28 | 50.45 | 50.24 | 3,675 |
| May 23, 2024 | 49.90 | 50.19 | 49.90 | 50.14 | 49.93 | 4,642 |
| May 22, 2024 | 49.41 | 49.84 | 49.40 | 49.81 | 49.60 | 4,448 |
| May 21, 2024 | 49.48 | 49.60 | 49.38 | 49.50 | 49.29 | 4,255 |
| May 17, 2024 | 49.55 | 49.62 | 49.25 | 49.59 | 49.38 | 5,802 |
| May 16, 2024 | 49.53 | 49.69 | 49.53 | 49.63 | 49.42 | 2,901 |
| May 15, 2024 | 49.42 | 49.52 | 49.37 | 49.41 | 49.20 | 6,189 |
| May 14, 2024 | 49.14 | 49.47 | 49.14 | 49.47 | 49.26 | 4,255 |
| May 13, 2024 | 49.25 | 49.62 | 49.12 | 49.14 | 48.93 | 5,222 |
| May 10, 2024 | 48.92 | 49.27 | 48.92 | 49.23 | 49.02 | 5,415 |
| May 9, 2024 | 49.12 | 49.15 | 48.84 | 48.88 | 48.67 | 4,061 |
| May 8, 2024 | 48.34 | 49.07 | 48.34 | 48.91 | 48.70 | 5,415 |
| May 7, 2024 | 48.75 | 48.76 | 48.43 | 48.45 | 48.25 | 12,958 |
| May 6, 2024 | 48.38 | 48.73 | 48.38 | 48.70 | 48.50 | 8,510 |
| May 3, 2024 | 48.27 | 48.35 | 48.07 | 48.35 | 48.15 | 5,609 |
| May 2, 2024 | 48.03 | 48.28 | 48.02 | 48.17 | 47.97 | 9,670 |
| May 1, 2024 | 47.47 | 48.09 | 47.47 | 47.89 | 47.68 | 5,222 |
| Apr 30, 2024 | 48.24 | 48.27 | 47.93 | 47.97 | 47.77 | 4,061 |
| Apr 29, 2024 | 48.16 | 48.46 | 48.16 | 48.35 | 48.15 | 10,057 |
| Apr 26, 2024 | 48.30 | 48.60 | 48.30 | 48.33 | 48.13 | 5,222 |
| Apr 25, 2024 | 48.06 | 48.32 | 47.70 | 48.25 | 48.04 | 8,510 |
| Apr 24, 2024 | 48.24 | 48.39 | 48.08 | 48.23 | 48.03 | 16,246 |
| Apr 23, 2024 | 47.96 | 48.09 | 47.96 | 48.00 | 47.80 | 5,609 |
| Apr 22, 2024 | 47.21 | 47.81 | 47.21 | 47.73 | 47.53 | 11,604 |
| Apr 19, 2024 | 47.03 | 47.43 | 47.03 | 47.07 | 46.87 | 8,896 |
| Apr 18, 2024 | 47.26 | 47.26 | 46.71 | 47.00 | 46.80 | 11,991 |
| Apr 17, 2024 | 47.02 | 47.21 | 46.91 | 47.21 | 47.01 | 9,863 |
| Apr 16, 2024 | 47.34 | 47.34 | 46.91 | 46.95 | 46.76 | 9,283 |
| Apr 15, 2024 | 47.19 | 47.37 | 47.05 | 47.32 | 47.12 | 5,609 |
| Apr 12, 2024 | 47.11 | 47.11 | 46.73 | 46.95 | 46.75 | 8,316 |
| Apr 11, 2024 | 47.56 | 47.56 | 47.17 | 47.17 | 46.97 | 7,349 |
| Apr 10, 2024 | 47.40 | 47.60 | 47.26 | 47.35 | 47.15 | 6,382 |
Related Tickers
RING iShares MSCI Global Gold Miners ETF
39.43
+4.53%
GOEX Global X Gold Explorers ETF
38.62
+4.41%
GDXJ VanEck Junior Gold Miners ETF
58.23
+4.35%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
25.35
+3.89%
MFLX First Trust Flexible Municipal High Income ETF
16.62
+2.72%
IAU iShares Gold Trust
59.81
+2.45%
GLD SPDR Gold Shares
292.35
+2.44%
EYLD Cambria Emerging Shareholder Yield ETF
29.20
+1.32%
FLMI Franklin Dynamic Municipal Bond ETF
23.86
+0.74%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.38
+0.41%
NEAR iShares Short Duration Bond Active ETF
50.75
+0.32%
FTSD Franklin Short Duration U.S. Government ETF
90.58
+0.27%
FMHI First Trust Municipal High Income ETF
46.51
+0.24%
IYK iShares US Consumer Staples ETF
69.41
+0.16%
PTNQ Pacer Trendpilot 100 ETF
67.24
+0.13%
SPTS SPDR Portfolio Short Term Treasury ETF
29.20
+0.10%
IHF iShares U.S. Healthcare Providers ETF
54.12
+0.07%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.60
+0.07%
FMB First Trust Managed Municipal ETF
49.52
+0.06%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.96
+0.06%
VDC Vanguard Consumer Staples Index Fund ETF Shares
214.09
+0.06%
FSMB First Trust Short Duration Managed Municipal ETF
19.59
+0.05%
MMIT NYLI MacKay Muni Intermediate ETF
23.54
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
47.30
+0.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
52.54
0.00%
EWL iShares MSCI Switzerland ETF
49.70
-0.02%
FSTA Fidelity MSCI Consumer Staples Index ETF
49.99
-0.04%
GAA Cambria Global Asset Allocation ETF
27.86
-0.05%
PULS PGIM Ultra Short Bond ETF
49.39
-0.06%
AGZ iShares Agency Bond ETF
108.57
-0.06%
GSY Invesco Ultra Short Duration ETF
50.06
-0.08%
TAXF American Century Diversified Municipal Bond ETF
48.16
-0.10%
IEI iShares 3-7 Year Treasury Bond ETF
117.52
-0.14%
LGOV First Trust Long Duration Opportunities ETF
21.17
-0.14%
FLDR Fidelity Low Duration Bond Factor ETF
49.86
-0.15%
HMOP Hartford Municipal Opportunities ETF
37.66
-0.16%
IGF iShares Global Infrastructure ETF
52.76
-0.17%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.54
-0.18%
WINC Western Asset Short Duration Income ETF
23.99
-0.19%
CMBS iShares CMBS ETF
47.65
-0.19%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.86
-0.20%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.95
-0.20%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.37
-0.25%
IGHG ProShares Investment Grade—Interest Rate Hedged
75.62
-0.27%
USTB VictoryShares Short-Term Bond ETF
50.25
-0.28%
VRIG Invesco Variable Rate Investment Grade ETF
24.94
-0.28%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.67
-0.28%
EDIV SPDR S&P Emerging Markets Dividend ETF
33.96
-0.29%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.60
-0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
34.16
-0.32%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.97
-0.35%
STIP iShares 0-5 Year TIPS Bond ETF
102.35
-0.37%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.39
-0.38%
LMBS First Trust Low Duration Opportunities ETF
48.56
-0.39%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.43
-0.39%
EWM iShares MSCI Malaysia ETF
22.05
-0.41%
JMUB JPMorgan Municipal ETF
48.84
-0.41%
GII SPDR S&P Global Infrastructure ETF
59.82
-0.42%
CGW Invesco S&P Global Water Index ETF
53.53
-0.43%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.45
-0.46%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
89.71
-0.47%
RINF ProShares Inflation Expectations ETF
32.17
-0.48%
ESPO VanEck Video Gaming and eSports ETF
84.94
-0.48%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
49.87
-0.50%
IDX VanEck Indonesia Index ETF
11.84
-0.50%
VRP Invesco Variable Rate Preferred ETF
23.56
-0.51%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
51.81
-0.52%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
105.80
-0.53%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.08
-0.59%
IEF iShares 7-10 Year Treasury Bond ETF
94.04
-0.62%
FLOT iShares Floating Rate Bond ETF
50.31
-0.65%
FXU First Trust Utilities AlphaDEX Fund
39.11
-0.66%
VPU Vanguard Utilities Index Fund ETF Shares
163.39
-0.67%
EWD iShares MSCI Sweden ETF
39.65
-0.68%
FUTY Fidelity MSCI Utilities Index ETF
48.71
-0.69%
BIV Vanguard Intermediate-Term Bond Index Fund
75.33
-0.71%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.03
-0.72%
DEM WisdomTree Emerging Markets High Dividend Fund
39.28
-0.73%
EZA iShares MSCI South Africa ETF
43.94
-0.75%
XLU The Utilities Select Sector SPDR Fund
75.40
-0.75%
FLTR VanEck IG Floating Rate ETF
25.06
-0.75%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.70
-0.76%
RTH VanEck Retail ETF
220.71
-0.78%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.19
-0.79%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
45.40
-0.81%
UITB VictoryShares Core Intermediate Bond ETF
46.08
-0.82%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.35
-0.82%
PHYL PGIM Active High Yield Bond ETF
33.65
-0.84%
VAMO Cambria Value and Momentum ETF
28.76
-0.84%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.44
-0.86%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.37
-0.87%
HSRT Hartford AAA CLO ETF
38.45
-0.88%
FBND Fidelity Total Bond ETF
44.78
-0.89%
UEVM VictoryShares Emerging Markets Value Momentum ETF
43.79
-0.90%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.61
-0.91%
KBWP Invesco KBW Property & Casualty Insurance ETF
115.80
-0.92%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.63
-0.92%
BAB Invesco Taxable Municipal Bond ETF
25.69
-0.93%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.06
-0.93%
THD iShares MSCI Thailand ETF
50.75
-0.94%