Toronto - Delayed Quote CAD
iShares ESG Advanced MSCI Canada Index ETF (XCSR.TO)
79.65
+0.31
+(0.39%)
At close: May 14 at 3:55:01 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 |
---|---|---|---|---|---|---|
May 14, 2025 | 79.21 | 79.65 | 79.21 | 79.65 | 79.65 | 5,200 |
May 13, 2025 | 79.37 | 79.50 | 79.26 | 79.35 | 79.35 | 2,000 |
May 12, 2025 | 79.89 | 79.89 | 79.02 | 79.16 | 79.16 | 4,500 |
May 9, 2025 | 78.82 | 78.82 | 78.42 | 78.47 | 78.47 | 3,900 |
May 8, 2025 | 77.90 | 78.57 | 77.90 | 78.35 | 78.35 | 1,900 |
May 7, 2025 | 78.13 | 78.16 | 77.79 | 78.15 | 78.15 | 3,900 |
May 6, 2025 | 77.69 | 77.78 | 77.56 | 77.71 | 77.71 | 1,700 |
May 5, 2025 | 77.69 | 77.91 | 77.55 | 77.83 | 77.83 | 1,300 |
May 2, 2025 | 77.52 | 77.63 | 77.48 | 77.60 | 77.60 | 1,800 |
May 1, 2025 | 77.32 | 77.45 | 76.95 | 77.38 | 77.38 | 2,700 |
Apr 30, 2025 | 76.67 | 77.16 | 76.31 | 77.16 | 77.16 | 4,300 |
Apr 29, 2025 | 76.61 | 77.14 | 76.61 | 77.12 | 77.12 | 1,700 |
Apr 28, 2025 | 76.76 | 76.76 | 76.57 | 76.72 | 76.72 | 1,000 |
Apr 25, 2025 | 76.36 | 76.44 | 76.06 | 76.44 | 76.44 | 5,600 |
Apr 24, 2025 | 75.90 | 76.40 | 75.83 | 76.37 | 76.37 | 11,500 |
Apr 23, 2025 | 75.44 | 75.99 | 75.44 | 75.51 | 75.51 | 3,100 |
Apr 22, 2025 | 74.39 | 74.76 | 74.28 | 74.65 | 74.65 | 8,400 |
Apr 21, 2025 | 74.06 | 74.28 | 73.32 | 73.75 | 73.75 | 4,900 |
Apr 17, 2025 | 74.31 | 74.38 | 74.02 | 74.19 | 74.19 | 900 |
Apr 16, 2025 | 74.23 | 74.25 | 73.76 | 74.25 | 74.25 | 1,600 |
Apr 15, 2025 | 73.54 | 74.15 | 73.54 | 74.13 | 74.13 | 7,700 |
Apr 14, 2025 | 73.24 | 73.42 | 73.00 | 73.35 | 73.35 | 1,800 |
Apr 11, 2025 | 71.12 | 72.39 | 71.12 | 72.37 | 72.37 | 3,200 |
Apr 10, 2025 | 71.81 | 71.81 | 70.09 | 70.75 | 70.75 | 6,300 |
Apr 9, 2025 | 68.60 | 72.87 | 68.51 | 72.72 | 72.72 | 17,000 |
Apr 8, 2025 | 71.40 | 71.57 | 68.47 | 69.07 | 69.07 | 21,200 |
Apr 7, 2025 | 69.50 | 70.41 | 69.11 | 70.00 | 70.00 | 8,900 |
Apr 4, 2025 | 72.46 | 72.46 | 70.33 | 70.68 | 70.68 | 72,300 |
Apr 3, 2025 | 74.64 | 74.65 | 73.85 | 73.85 | 73.85 | 4,600 |
Apr 2, 2025 | 75.73 | 76.40 | 75.73 | 76.40 | 76.40 | 700 |
Apr 1, 2025 | 75.33 | 75.83 | 75.33 | 75.83 | 75.83 | 2,200 |
Mar 31, 2025 | 74.78 | 75.69 | 74.57 | 75.51 | 75.51 | 3,600 |
Mar 28, 2025 | 76.10 | 76.10 | 75.05 | 75.09 | 75.09 | 6,300 |
Mar 27, 2025 | 76.23 | 76.41 | 76.10 | 76.41 | 76.41 | 600 |
Mar 26, 2025 | 0.442 Dividend | |||||
Mar 26, 2025 | 76.32 | 76.38 | 76.25 | 76.38 | 76.38 | 600 |
Mar 25, 2025 | 77.65 | 77.88 | 77.60 | 77.60 | 77.16 | 64,000 |
Mar 24, 2025 | 76.76 | 77.51 | 76.76 | 77.31 | 76.87 | 2,000 |
Mar 21, 2025 | 75.98 | 76.29 | 75.80 | 76.29 | 75.86 | 1,800 |
Mar 20, 2025 | 76.56 | 76.56 | 76.44 | 76.46 | 76.02 | 1,100 |
Mar 19, 2025 | 75.88 | 76.60 | 75.88 | 76.56 | 76.12 | 1,800 |
Mar 18, 2025 | 76.03 | 76.03 | 75.20 | 75.40 | 74.97 | 2,800 |
Mar 17, 2025 | 75.47 | 75.89 | 75.37 | 75.88 | 75.45 | 3,700 |
Mar 14, 2025 | 74.51 | 75.24 | 74.32 | 75.19 | 74.76 | 2,900 |
Mar 13, 2025 | 74.61 | 76.24 | 71.55 | 74.03 | 73.61 | 8,600 |
Mar 12, 2025 | 74.84 | 75.00 | 74.28 | 74.80 | 74.37 | 6,600 |
Mar 11, 2025 | 75.03 | 75.03 | 74.17 | 74.47 | 74.05 | 2,800 |
Mar 10, 2025 | 75.11 | 75.23 | 74.68 | 74.85 | 74.42 | 2,100 |
Mar 7, 2025 | 75.67 | 76.38 | 75.40 | 76.32 | 75.89 | 2,500 |
Mar 6, 2025 | 76.60 | 76.67 | 75.77 | 75.91 | 75.48 | 2,900 |
Mar 5, 2025 | 75.93 | 76.69 | 75.93 | 76.69 | 76.25 | 60,700 |
Mar 4, 2025 | 76.64 | 76.64 | 75.34 | 76.17 | 75.74 | 5,100 |
Mar 3, 2025 | 78.41 | 78.83 | 77.05 | 77.05 | 76.61 | 6,300 |
Feb 28, 2025 | 77.51 | 78.33 | 77.30 | 78.33 | 77.88 | 8,600 |
Feb 27, 2025 | 78.35 | 78.37 | 77.66 | 77.66 | 77.22 | 61,200 |
Feb 26, 2025 | 78.50 | 78.70 | 78.26 | 78.48 | 78.03 | 1,900 |
Feb 25, 2025 | 77.43 | 78.04 | 77.43 | 77.89 | 77.45 | 1,700 |
Feb 24, 2025 | 77.47 | 77.86 | 77.21 | 77.69 | 77.25 | 4,600 |
Feb 21, 2025 | 78.10 | 78.10 | 77.29 | 77.29 | 76.85 | 1,300 |
Feb 20, 2025 | 78.86 | 78.86 | 78.33 | 78.57 | 78.12 | 2,000 |
Feb 19, 2025 | 78.66 | 79.03 | 78.54 | 78.97 | 78.52 | 1,500 |
Feb 18, 2025 | 78.67 | 79.05 | 78.50 | 79.02 | 78.57 | 3,600 |
Feb 14, 2025 | 79.04 | 79.04 | 78.62 | 78.62 | 78.17 | 2,400 |
Feb 13, 2025 | 78.71 | 79.06 | 78.71 | 79.06 | 78.61 | 3,300 |
Feb 12, 2025 | 78.13 | 78.51 | 78.00 | 78.36 | 77.91 | 2,100 |
Feb 11, 2025 | 78.38 | 78.74 | 78.38 | 78.74 | 78.29 | 2,700 |
Feb 10, 2025 | 78.75 | 78.85 | 78.69 | 78.72 | 78.27 | 2,700 |
Feb 7, 2025 | 78.35 | 78.35 | 77.80 | 78.00 | 77.56 | 2,100 |
Feb 6, 2025 | 78.52 | 78.57 | 77.99 | 78.20 | 77.75 | 25,700 |
Feb 5, 2025 | 77.60 | 78.10 | 77.56 | 78.10 | 77.66 | 27,300 |
Feb 4, 2025 | 77.40 | 77.57 | 77.31 | 77.31 | 76.87 | 1,600 |
Feb 3, 2025 | 75.50 | 80.00 | 75.50 | 77.25 | 76.81 | 4,300 |
Jan 31, 2025 | 78.98 | 78.98 | 78.03 | 78.05 | 77.61 | 3,500 |
Jan 30, 2025 | 78.67 | 78.82 | 78.61 | 78.76 | 78.31 | 2,400 |
Jan 29, 2025 | 77.52 | 77.73 | 77.26 | 77.66 | 77.22 | 3,200 |
Jan 28, 2025 | 77.15 | 77.61 | 77.15 | 77.59 | 77.15 | 6,000 |
Jan 27, 2025 | 76.46 | 76.66 | 76.44 | 76.61 | 76.17 | 4,100 |
Jan 24, 2025 | 76.82 | 77.13 | 76.82 | 77.01 | 76.57 | 6,100 |
Jan 23, 2025 | 76.49 | 76.68 | 76.49 | 76.68 | 76.24 | 1,300 |
Jan 22, 2025 | 76.38 | 76.45 | 76.25 | 76.44 | 76.00 | 3,300 |
Jan 21, 2025 | 75.97 | 76.19 | 75.96 | 76.14 | 75.71 | 4,600 |
Jan 20, 2025 | 75.77 | 75.89 | 75.42 | 75.51 | 75.08 | 8,000 |
Jan 17, 2025 | 75.36 | 75.69 | 75.36 | 75.49 | 75.06 | 3,600 |
Jan 16, 2025 | 74.96 | 75.16 | 74.91 | 75.00 | 74.57 | 2,100 |
Jan 15, 2025 | 74.92 | 74.92 | 74.62 | 74.70 | 74.27 | 2,200 |
Jan 14, 2025 | 73.92 | 73.96 | 73.66 | 73.95 | 73.53 | 11,200 |
Jan 13, 2025 | 73.94 | 73.94 | 73.59 | 73.88 | 73.46 | 3,400 |
Jan 10, 2025 | 74.96 | 75.20 | 74.00 | 74.47 | 74.05 | 1,700 |
Jan 9, 2025 | 75.09 | 75.58 | 75.09 | 75.36 | 74.93 | 900 |
Jan 8, 2025 | 74.90 | 75.23 | 74.66 | 75.23 | 74.80 | 5,000 |
Jan 7, 2025 | 75.71 | 75.71 | 74.81 | 74.87 | 74.44 | 2,600 |
Jan 6, 2025 | 76.30 | 76.30 | 75.43 | 75.45 | 75.02 | 97,300 |
Jan 3, 2025 | 75.53 | 75.76 | 75.53 | 75.68 | 75.25 | 1,800 |
Jan 2, 2025 | 75.55 | 75.55 | 74.99 | 75.18 | 74.75 | 6,600 |
Dec 31, 2024 | 74.97 | 74.97 | 74.84 | 74.95 | 74.52 | 1,800 |
Dec 30, 2024 | 0.383 Dividend | |||||
Dec 30, 2024 | 75.55 | 75.55 | 74.27 | 74.67 | 74.24 | 6,200 |
Dec 30, 2024 | 991:1000 Stock Splits | |||||
Dec 27, 2024 | 76.27 | 76.39 | 76.07 | 76.31 | 75.49 | 11,694 |
Dec 24, 2024 | 76.30 | 76.50 | 76.30 | 76.46 | 75.64 | 1,883 |
Dec 23, 2024 | 75.72 | 76.31 | 75.72 | 76.31 | 75.49 | 1,387 |
Dec 20, 2024 | 75.23 | 76.35 | 75.23 | 76.08 | 75.27 | 115,848 |
Dec 19, 2024 | 76.17 | 76.17 | 75.53 | 75.65 | 74.84 | 3,369 |
Dec 18, 2024 | 77.61 | 77.76 | 75.88 | 75.88 | 75.07 | 2,081 |
Dec 17, 2024 | 77.35 | 77.90 | 77.35 | 77.86 | 77.03 | 1,288 |
Dec 16, 2024 | 78.19 | 78.19 | 77.87 | 77.87 | 77.04 | 595 |
Dec 13, 2024 | 77.83 | 78.04 | 77.83 | 77.99 | 77.16 | 1,189 |
Dec 12, 2024 | 78.54 | 78.54 | 78.25 | 78.25 | 77.42 | 1,685 |
Dec 11, 2024 | 78.74 | 79.03 | 78.70 | 78.98 | 78.14 | 3,766 |
Dec 10, 2024 | 78.71 | 78.71 | 78.38 | 78.38 | 77.54 | 2,180 |
Dec 9, 2024 | 78.99 | 79.10 | 78.71 | 78.79 | 77.95 | 4,856 |
Dec 6, 2024 | 78.91 | 79.18 | 78.84 | 78.87 | 78.03 | 44,100 |
Dec 5, 2024 | 78.21 | 78.50 | 78.17 | 78.45 | 77.61 | 1,288 |
Dec 4, 2024 | 78.15 | 78.47 | 78.11 | 78.26 | 77.43 | 4,360 |
Dec 3, 2024 | 77.91 | 78.05 | 77.85 | 78.05 | 77.22 | 2,676 |
Dec 2, 2024 | 78.06 | 78.06 | 77.62 | 77.86 | 77.03 | 4,856 |
Nov 29, 2024 | 77.86 | 78.08 | 77.86 | 78.08 | 77.25 | 2,180 |
Nov 28, 2024 | 77.64 | 77.68 | 77.59 | 77.59 | 76.76 | 595 |
Nov 27, 2024 | 77.63 | 77.63 | 77.24 | 77.24 | 76.41 | 1,883 |
Nov 26, 2024 | 76.88 | 77.34 | 76.69 | 77.34 | 76.51 | 1,883 |
Nov 25, 2024 | 76.88 | 77.24 | 76.88 | 77.01 | 76.19 | 5,252 |
Nov 22, 2024 | 76.74 | 76.91 | 76.74 | 76.81 | 75.99 | 3,072 |
Nov 21, 2024 | 76.19 | 76.65 | 76.19 | 76.65 | 75.83 | 1,883 |
Nov 20, 2024 | 75.61 | 75.69 | 75.45 | 75.69 | 74.88 | 1,288 |
Nov 19, 2024 | 75.29 | 75.69 | 75.09 | 75.67 | 74.86 | 1,685 |
Nov 18, 2024 | 75.80 | 75.81 | 75.46 | 75.57 | 74.76 | 2,874 |
Nov 15, 2024 | 75.43 | 75.43 | 75.11 | 75.34 | 74.53 | 1,982 |
Nov 14, 2024 | 76.02 | 76.02 | 75.65 | 75.66 | 74.85 | 2,874 |
Nov 13, 2024 | 75.63 | 76.02 | 75.63 | 76.01 | 75.20 | 1,487 |
Nov 12, 2024 | 75.82 | 75.89 | 75.53 | 75.74 | 74.93 | 3,865 |
Nov 11, 2024 | 74.67 | 75.04 | 74.67 | 74.67 | 73.87 | 1,387 |
Nov 8, 2024 | 74.76 | 74.76 | 74.45 | 74.66 | 73.86 | 4,559 |
Nov 7, 2024 | 74.48 | 74.88 | 74.48 | 74.84 | 74.04 | 2,180 |
Nov 6, 2024 | 73.95 | 74.04 | 73.30 | 74.04 | 73.25 | 3,270 |
Nov 5, 2024 | 73.23 | 73.55 | 73.23 | 73.51 | 72.73 | 3,568 |
Nov 4, 2024 | 73.09 | 73.31 | 72.99 | 73.12 | 72.34 | 3,865 |
Nov 1, 2024 | 72.90 | 73.22 | 72.90 | 73.10 | 72.32 | 8,721 |
Oct 31, 2024 | 73.17 | 73.17 | 72.55 | 72.73 | 71.96 | 2,676 |
Oct 30, 2024 | 73.78 | 73.99 | 73.62 | 73.83 | 73.04 | 38,748 |
Oct 29, 2024 | 73.80 | 74.07 | 73.80 | 74.05 | 73.26 | 2,577 |
Oct 28, 2024 | 73.75 | 73.95 | 73.75 | 73.85 | 73.07 | 1,090 |
Oct 25, 2024 | 73.73 | 73.91 | 73.39 | 73.42 | 72.64 | 2,973 |
Oct 24, 2024 | 73.37 | 73.83 | 73.37 | 73.83 | 73.05 | 1,784 |
Oct 23, 2024 | 73.91 | 73.91 | 73.35 | 73.61 | 72.83 | 1,189 |
Oct 22, 2024 | 73.81 | 74.02 | 73.67 | 74.02 | 73.23 | 2,874 |
Oct 21, 2024 | 74.25 | 74.25 | 73.91 | 73.91 | 73.12 | 496 |
Oct 18, 2024 | 73.96 | 74.25 | 73.96 | 74.22 | 73.42 | 1,288 |
Oct 17, 2024 | 73.51 | 73.66 | 73.51 | 73.66 | 72.88 | 1,387 |
Oct 16, 2024 | 73.32 | 73.44 | 73.22 | 73.30 | 72.52 | 3,171 |
Oct 15, 2024 | 72.95 | 73.13 | 72.95 | 73.10 | 72.32 | 5,451 |
Oct 11, 2024 | 72.86 | 73.10 | 72.86 | 72.94 | 72.16 | 5,153 |
Oct 10, 2024 | 72.28 | 72.42 | 72.10 | 72.40 | 71.63 | 991 |
Oct 9, 2024 | 72.12 | 72.45 | 72.12 | 72.45 | 71.68 | 595 |
Oct 8, 2024 | 71.81 | 71.96 | 71.81 | 71.95 | 71.18 | 694 |
Oct 7, 2024 | 71.85 | 71.85 | 71.62 | 71.83 | 71.06 | 595 |
Oct 4, 2024 | 72.13 | 72.24 | 72.06 | 72.15 | 71.38 | 4,063 |
Oct 3, 2024 | 71.78 | 71.78 | 71.26 | 71.54 | 70.78 | 5,649 |
Oct 2, 2024 | 72.07 | 72.08 | 71.89 | 71.96 | 71.19 | 1,883 |
Oct 1, 2024 | 71.75 | 71.95 | 71.73 | 71.95 | 71.18 | 2,874 |
Sep 30, 2024 | 71.88 | 72.15 | 71.65 | 72.15 | 71.38 | 2,973 |
Sep 27, 2024 | 72.22 | 72.22 | 72.06 | 72.06 | 71.29 | 496 |
Sep 26, 2024 | 72.23 | 72.53 | 72.23 | 72.44 | 71.67 | 3,369 |
Sep 25, 2024 | 71.85 | 71.85 | 71.73 | 71.73 | 70.96 | 1,883 |
Sep 24, 2024 | 0.42886 Dividend | |||||
Sep 24, 2024 | 71.81 | 71.91 | 71.75 | 71.88 | 71.11 | 1,487 |
Sep 23, 2024 | 72.07 | 72.17 | 71.86 | 71.86 | 70.66 | 1,487 |
Sep 20, 2024 | 72.01 | 72.12 | 71.90 | 72.09 | 70.89 | 1,090 |
Sep 19, 2024 | 71.76 | 72.01 | 71.76 | 72.01 | 70.81 | 5,351 |
Sep 18, 2024 | 71.14 | 71.71 | 70.99 | 71.04 | 69.86 | 1,387 |
Sep 17, 2024 | 71.39 | 71.53 | 71.17 | 71.22 | 70.04 | 1,685 |
Sep 16, 2024 | 71.09 | 71.32 | 70.92 | 71.32 | 70.14 | 3,369 |
Sep 13, 2024 | 70.91 | 71.02 | 70.83 | 70.92 | 69.74 | 2,676 |
Sep 12, 2024 | 70.11 | 70.49 | 70.11 | 70.48 | 69.31 | 2,874 |
Sep 11, 2024 | 68.85 | 69.76 | 68.85 | 69.76 | 68.60 | 1,586 |
Sep 10, 2024 | 68.52 | 68.85 | 68.26 | 68.85 | 67.71 | 1,387 |
Sep 9, 2024 | 68.87 | 68.87 | 68.68 | 68.70 | 67.56 | 2,378 |
Sep 6, 2024 | 68.65 | 68.72 | 67.91 | 67.91 | 66.78 | 1,090 |
Sep 5, 2024 | 68.54 | 68.67 | 68.46 | 68.51 | 67.37 | 1,685 |
Sep 4, 2024 | 68.48 | 68.58 | 68.31 | 68.58 | 67.44 | 2,081 |
Sep 3, 2024 | 68.58 | 68.58 | 68.31 | 68.39 | 67.25 | 5,351 |
Aug 30, 2024 | 69.11 | 69.11 | 68.84 | 69.06 | 67.92 | 5,748 |
Aug 29, 2024 | 68.95 | 69.13 | 68.77 | 68.77 | 67.63 | 1,487 |
Aug 28, 2024 | 68.31 | 68.44 | 68.30 | 68.44 | 67.30 | 4,757 |
Aug 27, 2024 | 68.73 | 68.90 | 68.72 | 68.83 | 67.69 | 1,982 |
Aug 26, 2024 | 69.18 | 69.19 | 68.94 | 69.02 | 67.88 | 52,127 |
Aug 23, 2024 | 68.55 | 69.02 | 68.55 | 69.01 | 67.87 | 4,757 |
Aug 22, 2024 | 68.46 | 68.46 | 68.30 | 68.30 | 67.17 | 1,189 |
Aug 21, 2024 | 68.51 | 68.80 | 68.51 | 68.80 | 67.66 | 3,568 |
Aug 20, 2024 | 68.37 | 68.41 | 68.26 | 68.41 | 67.27 | 396 |
Aug 19, 2024 | 68.32 | 68.49 | 68.32 | 68.43 | 67.29 | 2,378 |
Aug 16, 2024 | 67.99 | 68.12 | 67.99 | 68.12 | 66.99 | 1,487 |
Aug 15, 2024 | 67.55 | 67.88 | 67.54 | 67.83 | 66.71 | 1,487 |
Aug 14, 2024 | 66.54 | 66.90 | 66.46 | 66.90 | 65.79 | 2,874 |
Aug 13, 2024 | 66.05 | 66.42 | 66.05 | 66.42 | 65.32 | 4,658 |
Aug 12, 2024 | 65.70 | 65.76 | 65.56 | 65.63 | 64.54 | 1,189 |
Aug 9, 2024 | 65.41 | 65.56 | 65.35 | 65.56 | 64.47 | 1,685 |
Aug 8, 2024 | 64.89 | 65.45 | 64.89 | 65.45 | 64.36 | 3,171 |
Aug 7, 2024 | 65.46 | 65.46 | 64.35 | 64.35 | 63.28 | 1,288 |
Aug 6, 2024 | 65.13 | 65.13 | 63.98 | 64.41 | 63.34 | 1,883 |
Aug 2, 2024 | 64.71 | 65.17 | 64.71 | 65.17 | 64.09 | 1,685 |
Aug 1, 2024 | 67.75 | 67.75 | 66.38 | 66.58 | 65.47 | 9,018 |
Jul 31, 2024 | 67.59 | 67.91 | 67.59 | 67.84 | 66.72 | 2,478 |
Jul 30, 2024 | 67.18 | 67.28 | 67.09 | 67.09 | 65.98 | 10,901 |
Jul 29, 2024 | 67.10 | 67.10 | 66.90 | 67.08 | 65.97 | 694 |
Jul 26, 2024 | 67.14 | 67.21 | 67.00 | 67.16 | 66.05 | 2,081 |
Jul 25, 2024 | 66.34 | 66.81 | 66.18 | 66.59 | 65.48 | 2,279 |
Jul 24, 2024 | 66.95 | 67.14 | 66.63 | 66.69 | 65.58 | 892 |
Jul 23, 2024 | 67.15 | 67.29 | 67.14 | 67.16 | 66.05 | 1,189 |
Jul 22, 2024 | 66.82 | 67.17 | 66.82 | 67.12 | 66.01 | 2,478 |
Jul 19, 2024 | 66.85 | 66.85 | 66.60 | 66.74 | 65.63 | 892 |
Jul 18, 2024 | 67.28 | 67.28 | 66.57 | 66.74 | 65.63 | 1,090 |
Jul 17, 2024 | 67.34 | 67.34 | 67.06 | 67.20 | 66.09 | 3,568 |
Jul 16, 2024 | 66.88 | 67.63 | 66.88 | 67.63 | 66.51 | 5,550 |
Jul 15, 2024 | 66.61 | 66.90 | 66.54 | 66.77 | 65.66 | 4,063 |
Jul 12, 2024 | 66.39 | 66.76 | 66.39 | 66.56 | 65.45 | 1,982 |
Jul 11, 2024 | 65.90 | 66.21 | 65.90 | 66.14 | 65.04 | 1,487 |
Jul 10, 2024 | 65.36 | 65.66 | 65.36 | 65.66 | 64.57 | 1,784 |
Jul 9, 2024 | 64.86 | 64.97 | 64.86 | 64.93 | 63.86 | 793 |
Jul 8, 2024 | 64.75 | 64.96 | 64.62 | 64.96 | 63.89 | 1,586 |
Jul 5, 2024 | 65.10 | 65.10 | 64.85 | 64.87 | 63.80 | 2,081 |
Jul 4, 2024 | 65.08 | 65.13 | 65.06 | 65.06 | 63.98 | 892 |
Jul 3, 2024 | 65.06 | 65.06 | 64.85 | 64.99 | 63.92 | 1,685 |
Jul 2, 2024 | 63.72 | 64.13 | 63.70 | 64.13 | 63.06 | 2,775 |
Jun 28, 2024 | 64.17 | 64.17 | 63.77 | 63.92 | 62.85 | 2,577 |
Jun 27, 2024 | 63.69 | 64.05 | 63.69 | 64.05 | 62.98 | 1,387 |
Jun 26, 2024 | 63.49 | 63.57 | 63.49 | 63.57 | 62.52 | 396 |
Jun 25, 2024 | 63.40 | 63.53 | 63.34 | 63.53 | 62.48 | 12,586 |
Jun 24, 2024 | 63.98 | 64.08 | 63.77 | 64.07 | 63.00 | 2,577 |
Jun 21, 2024 | 63.23 | 63.42 | 63.07 | 63.40 | 62.35 | 5,252 |
Jun 20, 2024 | 63.31 | 63.43 | 63.19 | 63.27 | 62.22 | 12,388 |
Jun 19, 2024 | 63.29 | 63.45 | 63.18 | 63.23 | 62.18 | 2,478 |
Jun 18, 2024 | 63.58 | 63.67 | 63.44 | 63.44 | 62.39 | 14,766 |
Jun 17, 2024 | 63.24 | 63.49 | 63.19 | 63.45 | 62.40 | 1,982 |
Jun 14, 2024 | 63.47 | 63.64 | 63.47 | 63.64 | 62.59 | 892 |
Jun 13, 2024 | 64.28 | 64.28 | 63.72 | 63.78 | 62.73 | 2,775 |
Jun 12, 2024 | 64.68 | 64.71 | 64.31 | 64.43 | 63.36 | 2,378 |
Jun 11, 2024 | 64.40 | 64.40 | 64.11 | 64.11 | 63.04 | 595 |
Jun 10, 2024 | 64.36 | 64.67 | 64.36 | 64.67 | 63.60 | 694 |
Jun 7, 2024 | 64.43 | 64.59 | 64.39 | 64.45 | 63.38 | 3,171 |
Jun 6, 2024 | 64.64 | 64.93 | 64.64 | 64.77 | 63.70 | 1,090 |
Jun 5, 2024 | 64.60 | 64.85 | 64.54 | 64.72 | 63.65 | 9,811 |
Jun 4, 2024 | 64.18 | 64.20 | 64.08 | 64.20 | 63.13 | 1,784 |
Jun 3, 2024 | 64.77 | 64.77 | 64.35 | 64.51 | 63.44 | 6,342 |
May 31, 2024 | 64.41 | 64.41 | 63.97 | 64.16 | 63.09 | 27,649 |
May 30, 2024 | 63.85 | 64.41 | 63.85 | 64.30 | 63.23 | 4,856 |
May 29, 2024 | 64.06 | 64.26 | 63.73 | 63.73 | 62.68 | 6,937 |
May 28, 2024 | 64.90 | 64.90 | 64.74 | 64.88 | 63.81 | 5,054 |
May 27, 2024 | 65.07 | 65.14 | 65.07 | 65.14 | 64.06 | 2,081 |
May 24, 2024 | 64.94 | 65.03 | 64.93 | 64.93 | 63.86 | 2,478 |
May 23, 2024 | 64.52 | 64.57 | 64.39 | 64.57 | 63.50 | 892 |
May 22, 2024 | 65.34 | 65.36 | 65.02 | 65.08 | 64.00 | 1,883 |
May 21, 2024 | 65.28 | 65.36 | 65.28 | 65.36 | 64.27 | 2,180 |
May 17, 2024 | 65.20 | 65.33 | 65.13 | 65.29 | 64.20 | 892 |
May 16, 2024 | 64.84 | 64.97 | 64.84 | 64.93 | 63.86 | 1,982 |
May 15, 2024 | 64.96 | 64.98 | 64.89 | 64.90 | 63.83 | 793 |
May 14, 2024 | 64.83 | 64.83 | 64.55 | 64.67 | 63.60 | 892 |
Related Tickers
ECH iShares MSCI Chile ETF
33.24
+2.09%
IDX VanEck Indonesia Index ETF
14.12
+1.66%
AIA iShares Asia 50 ETF
77.07
+1.33%
QLD ProShares Ultra QQQ
104.93
+1.20%
FCOM Fidelity MSCI Communication Services Index ETF
60.01
+1.08%
SMH VanEck Semiconductor ETF
247.99
+0.99%
IYW iShares U.S. Technology ETF
160.17
+0.95%
EWT iShares MSCI Taiwan ETF
53.77
+0.92%
RNEM First Trust Emerging Markets Equity Select ETF
54.95
+0.92%
IXP iShares Global Comm Services ETF
103.77
+0.92%
NULG Nuveen ESG Large-Cap Growth ETF
87.99
+0.87%
EYLD Cambria Emerging Shareholder Yield ETF
33.93
+0.86%
CNYA iShares MSCI China A ETF
28.58
+0.85%
IGM iShares Expanded Tech Sector ETF
103.53
+0.84%
EWM iShares MSCI Malaysia ETF
25.07
+0.80%
FLTW Franklin FTSE Taiwan ETF
49.11
+0.80%
SPMO Invesco S&P 500 Momentum ETF
104.66
+0.80%
EMGF iShares Emerging Markets Equity Factor ETF
49.58
+0.78%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+0.76%
ILCG iShares Morningstar Growth ETF
90.96
+0.75%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.05
+0.75%
PXH Invesco RAFI Emerging Markets ETF
22.79
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
41.74
+0.75%
ONEQ Fidelity Nasdaq Composite Index ETF
75.41
+0.75%
VUG Vanguard Growth Index Fund ETF Shares
413.57
+0.75%
MGK Vanguard Mega Cap Growth Index Fund
345.54
+0.75%
IWF iShares Russell 1000 Growth ETF
399.62
+0.74%
IVW iShares S&P 500 Growth ETF
103.21
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.81
+0.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.47
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.43
+0.72%
IWY iShares Russell Top 200 Growth ETF
231.76
+0.71%
VGT Vanguard Information Technology Index Fund ETF Shares
615.83
+0.71%
FTEC Fidelity MSCI Information Technology Index ETF
183.18
+0.71%
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+0.69%
AIQ Global X Artificial Intelligence & Technology ETF
40.99
+0.69%
IUSG iShares Core S&P U.S. Growth ETF
141.44
+0.68%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.84
+0.67%
EUFN iShares MSCI Europe Financials ETF
31.01
+0.65%
XLK The Technology Select Sector SPDR Fund
234.13
+0.65%
DEM WisdomTree Emerging Markets High Dividend Fund
43.94
+0.64%
IXN iShares Global Tech ETF
85.25
+0.63%
XLG Invesco S&P 500 Top 50 ETF
49.13
+0.61%
QQQ Invesco QQQ Trust
518.68
+0.60%
CEFS Saba Closed-End Funds ETF
21.84
+0.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.98
+0.60%
DSI iShares ESG MSCI KLD 400 ETF
109.92
+0.55%
TMFC Motley Fool 100 Index ETF
60.96
+0.53%
XLC The Communication Services Select Sector SPDR ETF Fund
100.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
87.78
+0.50%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.17
+0.49%
SOXX iShares Semiconductor ETF
214.79
+0.48%
ESPO VanEck Video Gaming and eSports ETF
98.60
+0.48%
FDD First Trust STOXX European Select Dividend Index Fund
14.76
+0.48%
EWW iShares MSCI Mexico ETF
59.36
+0.47%
AADR AdvisorShares Dorsey Wright ADR ETF
79.20
+0.47%
MTUM iShares MSCI USA Momentum Factor ETF
228.50
+0.45%
MLPX Global X MLP & Energy Infrastructure ETF
61.11
+0.44%
QTUM Defiance Quantum ETF
83.97
+0.44%
PFFR InfraCap REIT Preferred ETF
18.22
+0.44%
ENFR Alerian Energy Infrastructure ETF
31.59
+0.44%
PSI Invesco Semiconductors ETF
54.44
+0.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
359.95
+0.40%
IWP iShares Russell Mid-Cap Growth ETF
134.19
+0.40%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.11
+0.39%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.22
+0.37%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.47
+0.37%
IOO iShares Global 100 ETF
102.07
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.47
+0.36%
EMXC iShares MSCI Emerging Markets ex China ETF
59.65
+0.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.98
+0.35%
XNTK SPDR NYSE Technology ETF
220.89
+0.35%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.35%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.60
+0.35%
XAR SPDR S&P Aerospace & Defense ETF
183.59
+0.33%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.41
+0.33%
SPXV ProShares S&P 500 ex-Health Care ETF
64.37
+0.33%
OEF iShares S&P 100 ETF
286.91
+0.33%
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
USMC Principal U.S. Mega-Cap ETF
59.80
+0.29%
HEDJ WisdomTree Europe Hedged Equity Fund
49.34
+0.28%
TOK iShares MSCI Kokusai ETF
120.09
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.56
+0.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.81
+0.26%
EPI WisdomTree India Earnings Fund
46.02
+0.26%
MGC Vanguard Mega Cap Index Fund
212.93
+0.26%
PWB Invesco Dynamic Large Cap Growth ETF
109.08
+0.26%
BAPR Innovator U.S. Equity Buffer ETF - April
43.83
+0.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.23
+0.25%
SPHB Invesco S&P 500 High Beta ETF
90.03
+0.24%
IWL iShares Russell Top 200 ETF
144.98
+0.24%
BLOK Amplify Transformational Data Sharing ETF
46.96
+0.23%
FCEF First Trust Income Opportunity ETF
21.59
+0.23%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.26
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.41
+0.20%
ROAM Hartford Multifactor Emerging Markets ETF
25.01
+0.20%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.24
+0.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.75
+0.19%
FBZ First Trust Brazil AlphaDEX Fund
11.21
+0.18%
QLC FlexShares US Quality Large Cap Index Fund
67.27
+0.18%