Toronto - Free Realtime Quote CAD
iShares Core Conservative Balanced ETF Portfolio (XCNS.TO)
23.95
+0.14
+(0.59%)
As of 1:00:28 PM EDT. 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 |
---|---|---|---|---|---|---|
May 15, 2025 | 23.86 | 23.95 | 23.86 | 23.95 | 23.95 | 2,645 |
May 14, 2025 | 23.82 | 23.82 | 23.81 | 23.81 | 23.81 | 3,200 |
May 13, 2025 | 23.82 | 23.83 | 23.82 | 23.82 | 23.82 | 2,500 |
May 12, 2025 | 23.91 | 23.91 | 23.75 | 23.79 | 23.79 | 7,500 |
May 9, 2025 | 23.64 | 23.64 | 23.60 | 23.61 | 23.61 | 5,400 |
May 8, 2025 | 23.53 | 23.61 | 23.53 | 23.59 | 23.59 | 1,000 |
May 7, 2025 | 23.49 | 23.54 | 23.49 | 23.54 | 23.54 | 1,200 |
May 6, 2025 | 23.37 | 23.46 | 23.37 | 23.45 | 23.45 | 2,200 |
May 5, 2025 | 23.40 | 23.49 | 23.40 | 23.47 | 23.47 | 5,600 |
May 2, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
May 1, 2025 | 23.45 | 23.45 | 23.44 | 23.44 | 23.44 | 700 |
Apr 30, 2025 | 23.35 | 23.39 | 23.29 | 23.39 | 23.39 | 3,000 |
Apr 29, 2025 | 23.25 | 23.34 | 23.25 | 23.34 | 23.34 | 4,200 |
Apr 28, 2025 | 23.23 | 23.30 | 23.23 | 23.30 | 23.30 | 6,100 |
Apr 25, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 300 |
Apr 24, 2025 | 23.05 | 23.22 | 23.05 | 23.22 | 23.22 | 14,300 |
Apr 23, 2025 | 23.13 | 23.13 | 23.03 | 23.03 | 23.03 | 2,000 |
Apr 22, 2025 | 22.87 | 22.92 | 22.87 | 22.92 | 22.92 | 1,800 |
Apr 21, 2025 | 22.82 | 22.82 | 22.67 | 22.71 | 22.71 | 1,800 |
Apr 17, 2025 | 22.98 | 22.98 | 22.94 | 22.94 | 22.94 | 600 |
Apr 16, 2025 | 23.05 | 23.05 | 22.90 | 22.90 | 22.90 | 2,700 |
Apr 15, 2025 | 22.98 | 23.05 | 22.98 | 23.05 | 23.05 | 3,300 |
Apr 14, 2025 | 22.87 | 22.96 | 22.86 | 22.96 | 22.96 | 19,900 |
Apr 11, 2025 | 22.62 | 22.76 | 22.62 | 22.75 | 22.75 | 700 |
Apr 10, 2025 | 22.95 | 22.95 | 22.49 | 22.58 | 22.58 | 18,200 |
Apr 9, 2025 | 22.22 | 23.00 | 22.22 | 22.97 | 22.97 | 10,300 |
Apr 8, 2025 | 22.76 | 22.80 | 22.42 | 22.42 | 22.42 | 7,000 |
Apr 7, 2025 | 22.55 | 22.65 | 22.52 | 22.58 | 22.58 | 13,000 |
Apr 4, 2025 | 23.06 | 23.07 | 22.85 | 22.85 | 22.85 | 9,000 |
Apr 3, 2025 | 23.47 | 23.47 | 23.30 | 23.30 | 23.30 | 3,700 |
Apr 2, 2025 | 23.70 | 23.75 | 23.64 | 23.75 | 23.75 | 23,100 |
Apr 1, 2025 | 23.62 | 23.68 | 23.62 | 23.66 | 23.66 | 1,600 |
Mar 31, 2025 | 23.50 | 23.62 | 23.50 | 23.61 | 23.61 | 8,200 |
Mar 28, 2025 | 23.59 | 23.59 | 23.55 | 23.55 | 23.55 | 3,000 |
Mar 27, 2025 | 23.64 | 23.64 | 23.63 | 23.64 | 23.64 | 15,300 |
Mar 26, 2025 | 0.135 Dividend | |||||
Mar 26, 2025 | 23.76 | 23.76 | 23.72 | 23.72 | 23.72 | 1,700 |
Mar 25, 2025 | 23.96 | 23.96 | 23.89 | 23.89 | 23.75 | 3,600 |
Mar 24, 2025 | 23.87 | 23.89 | 23.87 | 23.89 | 23.75 | 800 |
Mar 21, 2025 | 23.88 | 23.88 | 23.79 | 23.82 | 23.69 | 4,500 |
Mar 20, 2025 | 23.94 | 23.94 | 23.85 | 23.85 | 23.72 | 2,200 |
Mar 19, 2025 | 23.81 | 23.86 | 23.81 | 23.86 | 23.73 | 600 |
Mar 18, 2025 | 23.82 | 23.82 | 23.70 | 23.76 | 23.63 | 5,900 |
Mar 17, 2025 | 23.82 | 23.82 | 23.79 | 23.81 | 23.68 | 19,300 |
Mar 14, 2025 | 23.61 | 23.72 | 23.61 | 23.72 | 23.59 | 1,800 |
Mar 13, 2025 | 23.64 | 23.64 | 23.56 | 23.58 | 23.45 | 7,900 |
Mar 12, 2025 | 23.67 | 23.71 | 23.61 | 23.63 | 23.50 | 1,900 |
Mar 11, 2025 | 23.62 | 23.74 | 23.62 | 23.65 | 23.52 | 8,000 |
Mar 10, 2025 | 23.88 | 23.88 | 23.70 | 23.73 | 23.60 | 3,300 |
Mar 7, 2025 | 23.85 | 23.86 | 23.83 | 23.86 | 23.73 | 2,700 |
Mar 6, 2025 | 23.92 | 23.92 | 23.75 | 23.75 | 23.62 | 7,800 |
Mar 5, 2025 | 23.95 | 23.98 | 23.89 | 23.97 | 23.83 | 6,400 |
Mar 4, 2025 | 23.90 | 24.04 | 23.90 | 24.04 | 23.90 | 19,200 |
Mar 3, 2025 | 24.09 | 24.12 | 24.07 | 24.09 | 23.95 | 7,900 |
Feb 28, 2025 | 23.99 | 24.06 | 23.96 | 24.06 | 23.92 | 1,000 |
Feb 27, 2025 | 24.04 | 24.07 | 23.98 | 23.98 | 23.84 | 8,600 |
Feb 26, 2025 | 24.07 | 24.08 | 24.00 | 24.02 | 23.88 | 10,400 |
Feb 25, 2025 | 23.89 | 24.00 | 23.89 | 24.00 | 23.86 | 4,500 |
Feb 24, 2025 | 23.87 | 23.91 | 23.86 | 23.89 | 23.75 | 8,100 |
Feb 21, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 23.76 | 2,100 |
Feb 20, 2025 | 23.92 | 23.94 | 23.89 | 23.92 | 23.78 | 2,500 |
Feb 19, 2025 | 23.90 | 23.99 | 23.90 | 23.98 | 23.84 | 1,400 |
Feb 18, 2025 | 24.06 | 24.06 | 23.96 | 23.97 | 23.83 | 38,700 |
Feb 14, 2025 | 24.02 | 24.02 | 23.99 | 23.99 | 23.85 | 10,700 |
Feb 13, 2025 | 23.95 | 24.02 | 23.95 | 24.00 | 23.86 | 2,800 |
Feb 12, 2025 | 23.89 | 23.89 | 23.88 | 23.88 | 23.75 | 1,500 |
Feb 11, 2025 | 23.97 | 23.97 | 23.96 | 23.96 | 23.82 | 2,000 |
Feb 10, 2025 | 24.06 | 24.06 | 24.00 | 24.00 | 23.86 | 3,500 |
Feb 7, 2025 | 24.05 | 24.05 | 23.92 | 23.92 | 23.78 | 2,200 |
Feb 6, 2025 | 24.05 | 24.08 | 24.05 | 24.08 | 23.94 | 1,700 |
Feb 5, 2025 | 24.01 | 24.08 | 24.01 | 24.07 | 23.93 | 7,300 |
Feb 4, 2025 | 23.99 | 23.99 | 23.92 | 23.96 | 23.82 | 14,000 |
Feb 3, 2025 | 23.92 | 24.04 | 23.92 | 24.01 | 23.87 | 27,900 |
Jan 31, 2025 | 24.06 | 24.13 | 24.00 | 24.00 | 23.86 | 3,600 |
Jan 30, 2025 | 23.98 | 24.09 | 23.98 | 24.09 | 23.95 | 2,200 |
Jan 29, 2025 | 23.94 | 23.94 | 23.88 | 23.88 | 23.75 | 7,900 |
Jan 28, 2025 | 23.84 | 23.88 | 23.80 | 23.88 | 23.75 | 2,900 |
Jan 27, 2025 | 23.83 | 23.83 | 23.77 | 23.81 | 23.68 | 5,000 |
Jan 24, 2025 | 23.84 | 23.84 | 23.82 | 23.83 | 23.70 | 7,100 |
Jan 23, 2025 | 23.67 | 23.79 | 23.67 | 23.79 | 23.66 | 3,200 |
Jan 22, 2025 | 23.89 | 23.89 | 23.77 | 23.77 | 23.64 | 5,700 |
Jan 21, 2025 | 23.83 | 23.83 | 23.74 | 23.76 | 23.63 | 22,000 |
Jan 20, 2025 | 23.88 | 23.88 | 23.60 | 23.70 | 23.57 | 29,800 |
Jan 17, 2025 | 23.57 | 23.67 | 23.57 | 23.67 | 23.54 | 4,600 |
Jan 16, 2025 | 23.54 | 23.54 | 23.53 | 23.53 | 23.40 | 7,700 |
Jan 15, 2025 | 23.35 | 23.43 | 23.35 | 23.43 | 23.30 | 2,600 |
Jan 14, 2025 | 23.24 | 23.24 | 23.17 | 23.17 | 23.04 | 4,200 |
Jan 13, 2025 | 23.21 | 23.21 | 23.19 | 23.21 | 23.08 | 1,500 |
Jan 10, 2025 | 23.40 | 23.40 | 23.29 | 23.29 | 23.16 | 16,900 |
Jan 9, 2025 | 23.58 | 23.58 | 23.46 | 23.48 | 23.35 | 5,000 |
Jan 8, 2025 | 23.49 | 23.50 | 23.44 | 23.50 | 23.37 | 7,300 |
Jan 7, 2025 | 23.61 | 23.61 | 23.48 | 23.48 | 23.35 | 2,800 |
Jan 6, 2025 | 23.92 | 23.92 | 23.57 | 23.57 | 23.44 | 23,900 |
Jan 3, 2025 | 23.78 | 23.78 | 23.59 | 23.60 | 23.47 | 6,800 |
Jan 2, 2025 | 23.61 | 23.61 | 23.50 | 23.51 | 23.38 | 5,800 |
Dec 31, 2024 | 23.60 | 23.60 | 23.49 | 23.49 | 23.36 | 3,000 |
Dec 30, 2024 | 0.13 Dividend | |||||
Dec 30, 2024 | 23.59 | 23.59 | 23.43 | 23.48 | 23.35 | 12,600 |
Dec 27, 2024 | 23.73 | 23.73 | 23.66 | 23.68 | 23.42 | 11,200 |
Dec 24, 2024 | 23.64 | 23.69 | 23.64 | 23.69 | 23.43 | 1,400 |
Dec 23, 2024 | 23.58 | 23.63 | 23.58 | 23.63 | 23.37 | 11,400 |
Dec 20, 2024 | 23.49 | 23.60 | 23.48 | 23.58 | 23.32 | 11,800 |
Dec 19, 2024 | 23.66 | 23.66 | 23.49 | 23.49 | 23.23 | 2,400 |
Dec 18, 2024 | 23.91 | 23.91 | 23.63 | 23.63 | 23.37 | 13,300 |
Dec 17, 2024 | 23.77 | 23.90 | 23.77 | 23.87 | 23.60 | 4,600 |
Dec 16, 2024 | 23.96 | 23.96 | 23.84 | 23.86 | 23.59 | 9,200 |
Dec 13, 2024 | 23.89 | 23.89 | 23.84 | 23.84 | 23.58 | 1,300 |
Dec 12, 2024 | 23.99 | 23.99 | 23.89 | 23.89 | 23.62 | 1,500 |
Dec 11, 2024 | 24.07 | 24.07 | 23.95 | 23.95 | 23.68 | 400 |
Dec 10, 2024 | 23.99 | 23.99 | 23.96 | 23.96 | 23.69 | 3,900 |
Dec 9, 2024 | 24.05 | 24.05 | 24.01 | 24.01 | 23.74 | 1,800 |
Dec 6, 2024 | 24.09 | 24.09 | 24.07 | 24.07 | 23.80 | 6,400 |
Dec 5, 2024 | 23.93 | 23.97 | 23.91 | 23.93 | 23.66 | 26,400 |
Dec 4, 2024 | 23.79 | 23.94 | 23.79 | 23.94 | 23.67 | 2,800 |
Dec 3, 2024 | 23.89 | 23.89 | 23.86 | 23.86 | 23.59 | 4,600 |
Dec 2, 2024 | 23.82 | 23.82 | 23.80 | 23.80 | 23.54 | 5,400 |
Nov 29, 2024 | 23.77 | 23.91 | 23.77 | 23.91 | 23.64 | 5,300 |
Nov 28, 2024 | 23.69 | 23.73 | 23.67 | 23.72 | 23.46 | 27,600 |
Nov 27, 2024 | 23.70 | 23.70 | 23.64 | 23.64 | 23.38 | 28,700 |
Nov 26, 2024 | 23.70 | 23.70 | 23.61 | 23.63 | 23.37 | 12,500 |
Nov 25, 2024 | 23.56 | 23.57 | 23.55 | 23.56 | 23.30 | 5,900 |
Nov 22, 2024 | 23.39 | 23.41 | 23.37 | 23.41 | 23.15 | 9,200 |
Nov 21, 2024 | 23.32 | 23.36 | 23.32 | 23.35 | 23.09 | 1,600 |
Nov 20, 2024 | 23.37 | 23.37 | 23.30 | 23.33 | 23.07 | 4,700 |
Nov 19, 2024 | 23.32 | 23.39 | 23.32 | 23.39 | 23.13 | 12,300 |
Nov 18, 2024 | 23.44 | 23.44 | 23.41 | 23.41 | 23.15 | 1,800 |
Nov 15, 2024 | 23.45 | 23.45 | 23.39 | 23.40 | 23.14 | 15,100 |
Nov 14, 2024 | 23.46 | 23.51 | 23.45 | 23.46 | 23.20 | 14,500 |
Nov 13, 2024 | 23.51 | 23.51 | 23.42 | 23.44 | 23.18 | 5,100 |
Nov 12, 2024 | 23.55 | 23.55 | 23.49 | 23.49 | 23.23 | 1,700 |
Nov 11, 2024 | 23.62 | 23.62 | 23.57 | 23.57 | 23.31 | 2,900 |
Nov 8, 2024 | 23.57 | 23.57 | 23.54 | 23.54 | 23.28 | 1,800 |
Nov 7, 2024 | 23.46 | 23.49 | 23.44 | 23.49 | 23.23 | 4,800 |
Nov 6, 2024 | 23.41 | 23.41 | 23.26 | 23.38 | 23.12 | 16,100 |
Nov 5, 2024 | 23.21 | 23.26 | 23.21 | 23.26 | 23.00 | 5,000 |
Nov 4, 2024 | 23.39 | 23.39 | 23.19 | 23.20 | 22.94 | 46,400 |
Nov 1, 2024 | 23.28 | 23.28 | 23.18 | 23.18 | 22.92 | 1,300 |
Oct 31, 2024 | 23.18 | 23.20 | 23.18 | 23.20 | 22.94 | 900 |
Oct 30, 2024 | 23.30 | 23.34 | 23.30 | 23.32 | 23.06 | 8,800 |
Oct 29, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.03 | - |
Oct 28, 2024 | 23.33 | 23.33 | 23.27 | 23.30 | 23.04 | 1,100 |
Oct 25, 2024 | 23.31 | 23.31 | 23.25 | 23.25 | 22.99 | 3,900 |
Oct 24, 2024 | 23.26 | 23.26 | 23.24 | 23.26 | 23.00 | 2,400 |
Oct 23, 2024 | 23.21 | 23.23 | 23.17 | 23.19 | 22.93 | 2,900 |
Oct 22, 2024 | 23.28 | 23.31 | 23.27 | 23.31 | 23.05 | 600 |
Oct 21, 2024 | 23.40 | 23.40 | 23.32 | 23.32 | 23.06 | 2,100 |
Oct 18, 2024 | 23.40 | 23.44 | 23.40 | 23.44 | 23.18 | 600 |
Oct 17, 2024 | 23.42 | 23.42 | 23.38 | 23.38 | 23.12 | 700 |
Oct 16, 2024 | 23.39 | 23.39 | 23.38 | 23.39 | 23.13 | 600 |
Oct 15, 2024 | 23.31 | 23.38 | 23.31 | 23.33 | 23.07 | 2,700 |
Oct 11, 2024 | 23.23 | 23.32 | 23.23 | 23.30 | 23.04 | 2,800 |
Oct 10, 2024 | 23.20 | 23.21 | 23.19 | 23.21 | 22.95 | 700 |
Oct 9, 2024 | 23.15 | 23.18 | 23.15 | 23.18 | 22.92 | 2,800 |
Oct 8, 2024 | 23.09 | 23.11 | 23.09 | 23.10 | 22.84 | 6,300 |
Oct 7, 2024 | 23.12 | 23.12 | 23.05 | 23.07 | 22.81 | 3,800 |
Oct 4, 2024 | 23.14 | 23.14 | 23.09 | 23.10 | 22.85 | 9,100 |
Oct 3, 2024 | 23.17 | 23.17 | 23.12 | 23.12 | 22.86 | 1,600 |
Oct 2, 2024 | 23.18 | 23.19 | 23.18 | 23.19 | 22.93 | 2,800 |
Oct 1, 2024 | 23.32 | 23.32 | 23.22 | 23.22 | 22.96 | 24,000 |
Sep 30, 2024 | 23.28 | 23.28 | 23.26 | 23.26 | 23.00 | 2,900 |
Sep 27, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 22.97 | - |
Sep 26, 2024 | 23.20 | 23.23 | 23.20 | 23.23 | 22.97 | 500 |
Sep 25, 2024 | 23.21 | 23.21 | 23.15 | 23.15 | 22.89 | 12,300 |
Sep 24, 2024 | 0.132 Dividend | |||||
Sep 24, 2024 | 23.22 | 23.22 | 23.18 | 23.20 | 22.94 | 5,500 |
Sep 23, 2024 | 23.34 | 23.34 | 23.30 | 23.30 | 22.91 | 900 |
Sep 20, 2024 | 23.34 | 23.34 | 23.30 | 23.34 | 22.95 | 1,900 |
Sep 19, 2024 | 23.34 | 23.35 | 23.34 | 23.35 | 22.96 | 700 |
Sep 18, 2024 | 23.22 | 23.26 | 23.22 | 23.23 | 22.84 | 2,400 |
Sep 17, 2024 | 23.31 | 23.33 | 23.26 | 23.27 | 22.88 | 20,700 |
Sep 16, 2024 | 23.30 | 23.31 | 23.25 | 23.31 | 22.92 | 3,800 |
Sep 13, 2024 | 23.23 | 23.23 | 23.21 | 23.23 | 22.84 | 13,800 |
Sep 12, 2024 | 23.07 | 23.15 | 23.07 | 23.15 | 22.76 | 1,400 |
Sep 11, 2024 | 23.01 | 23.04 | 22.93 | 23.04 | 22.65 | 4,600 |
Sep 10, 2024 | 23.01 | 23.01 | 22.95 | 23.01 | 22.63 | 10,800 |
Sep 9, 2024 | 22.94 | 22.95 | 22.94 | 22.95 | 22.57 | 10,900 |
Sep 6, 2024 | 22.95 | 22.95 | 22.85 | 22.85 | 22.47 | 8,400 |
Sep 5, 2024 | 23.00 | 23.00 | 22.93 | 22.93 | 22.55 | 5,000 |
Sep 4, 2024 | 22.92 | 22.93 | 22.91 | 22.92 | 22.54 | 1,200 |
Sep 3, 2024 | 23.01 | 23.01 | 22.90 | 22.90 | 22.52 | 8,500 |
Aug 30, 2024 | 22.91 | 22.98 | 22.91 | 22.92 | 22.54 | 8,000 |
Aug 29, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.56 | - |
Aug 28, 2024 | 23.00 | 23.00 | 22.93 | 22.93 | 22.55 | 3,500 |
Aug 27, 2024 | 22.93 | 23.00 | 22.93 | 23.00 | 22.62 | 1,700 |
Aug 26, 2024 | 23.13 | 23.13 | 23.00 | 23.01 | 22.63 | 1,900 |
Aug 23, 2024 | 23.03 | 23.07 | 23.02 | 23.07 | 22.68 | 5,000 |
Aug 22, 2024 | 23.06 | 23.06 | 22.93 | 22.93 | 22.55 | 1,400 |
Aug 21, 2024 | 23.03 | 23.04 | 23.03 | 23.04 | 22.65 | 1,900 |
Aug 20, 2024 | 23.04 | 23.04 | 22.99 | 22.99 | 22.61 | 2,600 |
Aug 19, 2024 | 22.97 | 22.98 | 22.94 | 22.98 | 22.60 | 1,600 |
Aug 16, 2024 | 22.82 | 22.94 | 22.82 | 22.94 | 22.56 | 20,900 |
Aug 15, 2024 | 22.86 | 22.91 | 22.86 | 22.91 | 22.53 | 800 |
Aug 14, 2024 | 22.83 | 22.83 | 22.81 | 22.81 | 22.43 | 3,200 |
Aug 13, 2024 | 22.73 | 22.75 | 22.73 | 22.75 | 22.36 | 2,700 |
Aug 12, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.21 | 200 |
Aug 9, 2024 | 22.42 | 22.56 | 22.42 | 22.55 | 22.17 | 22,100 |
Aug 8, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.96 | - |
Aug 7, 2024 | 22.55 | 22.55 | 22.33 | 22.33 | 21.96 | 9,400 |
Aug 6, 2024 | 22.49 | 22.49 | 22.40 | 22.40 | 22.03 | 3,400 |
Aug 2, 2024 | 22.75 | 22.75 | 22.66 | 22.69 | 22.31 | 5,300 |
Aug 1, 2024 | 22.82 | 22.82 | 22.74 | 22.77 | 22.39 | 1,300 |
Jul 31, 2024 | 22.77 | 22.86 | 22.77 | 22.85 | 22.47 | 3,800 |
Jul 30, 2024 | 22.75 | 22.75 | 22.68 | 22.68 | 22.30 | 7,300 |
Jul 29, 2024 | 22.75 | 22.75 | 22.66 | 22.68 | 22.30 | 4,800 |
Jul 26, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.26 | 200 |
Jul 25, 2024 | 22.54 | 22.56 | 22.51 | 22.53 | 22.15 | 5,800 |
Jul 24, 2024 | 22.66 | 22.66 | 22.54 | 22.54 | 22.16 | 14,700 |
Jul 23, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.28 | 3,300 |
Jul 22, 2024 | 22.66 | 22.66 | 22.59 | 22.64 | 22.26 | 1,500 |
Jul 19, 2024 | 22.63 | 22.63 | 22.56 | 22.56 | 22.18 | 7,900 |
Jul 18, 2024 | 22.69 | 22.69 | 22.59 | 22.62 | 22.24 | 600 |
Jul 17, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.31 | 300 |
Jul 16, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.30 | 700 |
Jul 15, 2024 | 22.51 | 22.67 | 22.51 | 22.64 | 22.26 | 8,600 |
Jul 12, 2024 | 22.65 | 22.66 | 22.65 | 22.65 | 22.27 | 2,000 |
Jul 11, 2024 | 22.52 | 22.61 | 22.52 | 22.56 | 22.18 | 4,200 |
Jul 10, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.02 | - |
Jul 9, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.02 | 300 |
Jul 8, 2024 | 22.37 | 22.42 | 22.37 | 22.42 | 22.05 | 3,700 |
Jul 5, 2024 | 22.30 | 22.39 | 22.30 | 22.39 | 22.02 | 2,300 |
Jul 4, 2024 | 22.40 | 22.42 | 22.28 | 22.37 | 22.00 | 15,000 |
Jul 3, 2024 | 22.28 | 22.32 | 22.28 | 22.29 | 21.92 | 500 |
Jul 2, 2024 | 22.25 | 22.25 | 22.18 | 22.20 | 21.83 | 3,400 |
Jun 28, 2024 | 22.24 | 22.26 | 22.24 | 22.26 | 21.89 | 500 |
Jun 27, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.91 | 500 |
Jun 26, 2024 | 22.27 | 22.27 | 22.24 | 22.24 | 21.87 | 1,700 |
Jun 25, 2024 | 0.212 Dividend | |||||
Jun 25, 2024 | 22.34 | 22.34 | 22.30 | 22.32 | 21.95 | 5,800 |
Jun 24, 2024 | 22.46 | 22.57 | 22.46 | 22.53 | 21.95 | 4,600 |
Jun 21, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.92 | 2,500 |
Jun 20, 2024 | 22.47 | 22.54 | 22.47 | 22.52 | 21.94 | 5,700 |
Jun 19, 2024 | 22.59 | 22.61 | 22.54 | 22.54 | 21.95 | 5,300 |
Jun 18, 2024 | 22.58 | 22.61 | 22.58 | 22.61 | 22.02 | 12,900 |
Jun 17, 2024 | 22.50 | 22.55 | 22.48 | 22.55 | 21.96 | 15,700 |
Jun 14, 2024 | 22.50 | 22.54 | 22.50 | 22.54 | 21.95 | 1,900 |
Jun 13, 2024 | 22.49 | 22.52 | 22.49 | 22.52 | 21.94 | 700 |
Jun 12, 2024 | 22.56 | 22.56 | 22.53 | 22.53 | 21.95 | 100 |
Jun 11, 2024 | 22.38 | 22.40 | 22.36 | 22.40 | 21.82 | 8,000 |
Jun 10, 2024 | 22.44 | 22.44 | 22.41 | 22.42 | 21.84 | 4,000 |
Jun 7, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.85 | 6,900 |
Jun 6, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 21.93 | - |
Jun 5, 2024 | 22.48 | 22.51 | 22.47 | 22.51 | 21.93 | 2,600 |
Jun 4, 2024 | 22.36 | 22.37 | 22.36 | 22.36 | 21.78 | 6,300 |
Jun 3, 2024 | 22.24 | 22.29 | 22.24 | 22.29 | 21.71 | 2,500 |
May 31, 2024 | 22.20 | 22.20 | 22.17 | 22.20 | 21.62 | 1,400 |
May 30, 2024 | 22.15 | 22.15 | 22.11 | 22.11 | 21.54 | 3,900 |
May 29, 2024 | 22.09 | 22.09 | 22.08 | 22.08 | 21.51 | 400 |
May 28, 2024 | 22.31 | 22.31 | 22.19 | 22.20 | 21.62 | 2,700 |
May 27, 2024 | 22.33 | 22.33 | 22.28 | 22.33 | 21.75 | 29,100 |
May 24, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.69 | 200 |
May 23, 2024 | 22.28 | 22.28 | 22.24 | 22.25 | 21.67 | 8,900 |
May 22, 2024 | 22.34 | 22.34 | 22.31 | 22.31 | 21.73 | 1,400 |
May 21, 2024 | 22.37 | 22.37 | 22.34 | 22.34 | 21.76 | 17,300 |
May 17, 2024 | 22.25 | 22.28 | 22.25 | 22.28 | 21.70 | 2,400 |
May 16, 2024 | 22.31 | 22.32 | 22.31 | 22.31 | 21.73 | 4,400 |
May 15, 2024 | 22.25 | 22.30 | 22.25 | 22.30 | 21.72 | 1,400 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.40
+4.29%
WLDR Affinity World Leaders Equity ETF
31.32
+2.37%
PPH VanEck Pharmaceutical ETF
84.57
+2.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.55
+2.02%
GDXJ VanEck Junior Gold Miners ETF
59.03
+1.98%
BBP Virtus LifeSci Biotech Products ETF
54.26
+1.95%
IYK iShares US Consumer Staples ETF
69.66
+1.92%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.12
+1.87%
FUTY Fidelity MSCI Utilities Index ETF
51.99
+1.78%
VPU Vanguard Utilities Index Fund ETF Shares
174.34
+1.75%
ITA iShares U.S. Aerospace & Defense ETF
169.99
+1.72%
EZA iShares MSCI South Africa ETF
51.07
+1.69%
RING iShares MSCI Global Gold Miners ETF
38.77
+1.76%
EWL iShares MSCI Switzerland ETF
53.79
+1.60%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.14
+1.56%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.01
+1.54%
FXU First Trust Utilities AlphaDEX Fund
42.28
+1.54%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.69
+1.53%
VDC Vanguard Consumer Staples Index Fund ETF Shares
218.72
+1.52%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.89
+1.52%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.72
+1.51%
GOEX Global X Gold Explorers ETF
39.94
+1.50%
PPA Invesco Aerospace & Defense ETF
130.17
+1.49%
REZ iShares Residential and Multisector Real Estate ETF
82.47
+1.44%
LGOV First Trust Long Duration Opportunities ETF
21.04
+1.41%
AGNG Global X Aging Population ETF
30.67
+1.41%
GII SPDR S&P Global Infrastructure ETF
65.78
+1.39%
SMIN iShares MSCI India Small-Cap ETF
73.18
+1.39%
IGF iShares Global Infrastructure ETF
57.95
+1.41%
IMTM iShares MSCI Intl Momentum Factor ETF
43.34
+1.33%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.66
+1.32%
IGRO iShares International Dividend Growth ETF
76.25
+1.32%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.32
+1.26%
IDMO Invesco S&P International Developed Momentum ETF
48.27
+1.21%
CGW Invesco S&P Global Water Index ETF
59.62
+1.24%
EVX VanEck Environmental Services ETF
36.57
+1.24%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.02
+1.23%
DIVB iShares Core Dividend ETF
48.78
+1.22%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.47
+1.22%
IAK iShares U.S. Insurance ETF
134.61
+1.20%
IAU iShares Gold Trust
60.68
+1.18%
GLD SPDR Gold Shares
296.58
+1.17%
CIBR First Trust NASDAQ Cybersecurity ETF
71.11
+1.16%
INCO Columbia India Consumer ETF
65.13
+1.15%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.42
+1.14%
IDX VanEck Indonesia Index ETF
14.28
+1.13%
UTES Virtus Reaves Utilities ETF
71.21
+1.12%
EWD iShares MSCI Sweden ETF
45.61
+1.11%
EPI WisdomTree India Earnings Fund
46.52
+1.08%
SCHD Schwab U.S. Dividend Equity ETF
26.30
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
185.70
+1.15%
IPAC iShares Core MSCI Pacific ETF
66.13
+1.07%
PHO Invesco Water Resources ETF
67.97
+1.04%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.28
+1.05%
SPHQ Invesco S&P 500 Quality ETF
69.90
+1.04%
KIE SPDR S&P Insurance ETF
58.73
+1.02%
IHI iShares U.S. Medical Devices ETF
62.07
+0.96%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.42
+0.99%
PFM Invesco Dividend Achievers ETF
46.37
+0.98%
USRT iShares Core U.S. REIT ETF
56.53
+0.98%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.37
+0.90%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.97
+0.98%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.30
+1.03%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.33
+0.92%
EQWL Invesco S&P 100 Equal Weight ETF
105.55
+0.97%
DGRO iShares Core Dividend Growth ETF
62.00
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.10
+0.87%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.79
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.38
+0.95%
IEFA iShares Core MSCI EAFE ETF
80.76
+0.91%
QLD ProShares Ultra QQQ
105.89
+0.91%
FRI First Trust S&P REIT Index Fund
27.04
+0.93%
DTD WisdomTree U.S. Total Dividend Fund
76.88
+0.92%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.24
+0.92%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.85
+0.91%
EWJV iShares MSCI Japan Value ETF
34.33
+0.91%
SCHF Schwab International Equity ETF
21.11
+0.88%
XLI The Industrial Select Sector SPDR Fund
141.95
+0.96%
IDEV iShares Core MSCI International Developed Markets ETF
73.51
+0.86%
JHMD John Hancock Multifactor Developed International ETF
37.14
+0.90%
FIDU Fidelity MSCI Industrials Index ETF
74.56
+0.89%
QWLD SPDR MSCI World StrategicFactors ETF
131.09
+0.88%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.29
+0.89%
FTDS First Trust Dividend Strength ETF
52.13
+0.87%
FIW First Trust Water ETF
105.35
+0.85%
EFAS Global X MSCI SuperDividend EAFE ETF
16.98
+0.86%
ESPO VanEck Video Gaming and eSports ETF
99.45
+0.86%
INTF iShares International Equity Factor ETF
33.04
+0.85%
SSPY Stratified LargeCap Index ETF
80.34
+0.90%
QINT American Century Quality Diversified International ETF
55.79
+0.85%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.73
+0.85%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.92
+0.83%
FV First Trust Dorsey Wright Focus 5 ETF
57.71
+0.80%
HOMZ The Hoya Capital Housing ETF
43.57
+0.83%
QUS SPDR MSCI USA StrategicFactors ETF
158.68
+0.83%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.85
+0.82%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.98
+0.79%
YLDE Franklin ClearBridge Enhanced Income ETF
51.17
+0.82%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.65
+0.85%
XLC The Communication Services Select Sector SPDR ETF Fund
101.54
+0.84%