Toronto - Free Realtime Quote CAD
iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) (XDUH.TO)
26.66
0.00
(0.00%)
As of May 14 at 3:59:29 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 14, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
May 13, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 100 |
May 12, 2025 | 26.83 | 27.02 | 26.83 | 27.02 | 27.02 | 2,900 |
May 9, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
May 8, 2025 | 26.68 | 26.70 | 26.55 | 26.55 | 26.55 | 2,800 |
May 7, 2025 | 26.41 | 26.54 | 26.41 | 26.51 | 26.51 | 1,500 |
May 6, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1,500 |
May 5, 2025 | 26.56 | 26.57 | 26.55 | 26.55 | 26.55 | 2,500 |
May 2, 2025 | 26.45 | 26.68 | 26.45 | 26.68 | 26.68 | 1,200 |
May 1, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
Apr 30, 2025 | 26.21 | 26.54 | 26.21 | 26.53 | 26.53 | 8,400 |
Apr 29, 2025 | 26.44 | 26.53 | 26.42 | 26.52 | 26.52 | 2,200 |
Apr 28, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Apr 25, 2025 | 0.055 Dividend | |||||
Apr 25, 2025 | 26.19 | 26.22 | 26.19 | 26.22 | 26.22 | 500 |
Apr 24, 2025 | 26.26 | 26.30 | 26.25 | 26.30 | 26.25 | 2,800 |
Apr 23, 2025 | 26.31 | 26.31 | 26.10 | 26.12 | 26.07 | 4,800 |
Apr 22, 2025 | 25.89 | 26.08 | 25.89 | 26.08 | 26.03 | 2,600 |
Apr 21, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.92 | - |
Apr 17, 2025 | 25.83 | 26.06 | 25.83 | 25.97 | 25.92 | 1,100 |
Apr 16, 2025 | 25.93 | 25.93 | 25.55 | 25.55 | 25.50 | 700 |
Apr 15, 2025 | 26.30 | 26.30 | 25.99 | 25.99 | 25.94 | 5,100 |
Apr 14, 2025 | 26.01 | 26.18 | 26.01 | 26.18 | 26.13 | 5,200 |
Apr 11, 2025 | 25.16 | 25.79 | 25.01 | 25.79 | 25.74 | 5,900 |
Apr 10, 2025 | 26.00 | 26.00 | 25.36 | 25.47 | 25.42 | 6,300 |
Apr 9, 2025 | 24.55 | 26.12 | 24.45 | 26.12 | 26.07 | 13,500 |
Apr 8, 2025 | 25.51 | 25.51 | 24.43 | 24.59 | 24.54 | 4,700 |
Apr 7, 2025 | 24.52 | 25.69 | 24.52 | 25.11 | 25.06 | 14,900 |
Apr 4, 2025 | 26.07 | 26.07 | 25.63 | 25.64 | 25.59 | 1,700 |
Apr 3, 2025 | 27.50 | 27.50 | 26.91 | 26.91 | 26.85 | 9,600 |
Apr 2, 2025 | 27.53 | 27.73 | 27.53 | 27.73 | 27.67 | 600 |
Apr 1, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.72 | - |
Mar 31, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.39 | - |
Mar 28, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.63 | - |
Mar 27, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.66 | 200 |
Mar 26, 2025 | 0.059 Dividend | |||||
Mar 26, 2025 | 27.61 | 27.63 | 27.61 | 27.63 | 27.57 | 1,100 |
Mar 25, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.58 | - |
Mar 24, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.58 | 100 |
Mar 21, 2025 | 27.40 | 27.43 | 27.40 | 27.43 | 27.31 | 600 |
Mar 20, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.52 | 200 |
Mar 19, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.47 | 2,000 |
Mar 18, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.55 | 1,000 |
Mar 17, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.59 | 1,600 |
Mar 14, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.25 | 400 |
Mar 13, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.99 | 600 |
Mar 12, 2025 | 27.31 | 27.32 | 27.19 | 27.27 | 27.16 | 2,400 |
Mar 11, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.51 | 1,000 |
Mar 10, 2025 | 28.25 | 28.34 | 28.07 | 28.07 | 27.95 | 1,100 |
Mar 7, 2025 | 28.10 | 28.25 | 28.10 | 28.25 | 28.13 | 2,200 |
Mar 6, 2025 | 27.98 | 27.98 | 27.72 | 27.86 | 27.74 | 2,100 |
Mar 5, 2025 | 27.67 | 27.81 | 27.67 | 27.81 | 27.69 | 2,600 |
Mar 4, 2025 | 28.34 | 28.34 | 27.95 | 27.95 | 27.83 | 3,600 |
Mar 3, 2025 | 28.48 | 28.48 | 28.13 | 28.13 | 28.01 | 1,500 |
Feb 28, 2025 | 27.96 | 28.20 | 27.96 | 28.20 | 28.08 | 700 |
Feb 27, 2025 | 28.10 | 28.10 | 28.04 | 28.04 | 27.92 | 300 |
Feb 26, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.14 | - |
Feb 25, 2025 | 0.059 Dividend | |||||
Feb 25, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.09 | - |
Feb 24, 2025 | 28.30 | 28.30 | 28.24 | 28.24 | 28.06 | 300 |
Feb 21, 2025 | 28.25 | 28.25 | 28.19 | 28.19 | 28.01 | 900 |
Feb 20, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.93 | 700 |
Feb 19, 2025 | 28.04 | 28.13 | 28.00 | 28.12 | 27.94 | 7,000 |
Feb 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | - |
Feb 14, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.64 | 100 |
Feb 13, 2025 | 27.75 | 27.89 | 27.72 | 27.89 | 27.71 | 5,800 |
Feb 12, 2025 | 27.66 | 27.66 | 27.59 | 27.61 | 27.44 | 2,700 |
Feb 11, 2025 | 27.76 | 27.82 | 27.76 | 27.82 | 27.64 | 2,600 |
Feb 10, 2025 | 27.64 | 27.65 | 27.64 | 27.65 | 27.48 | 300 |
Feb 7, 2025 | 27.80 | 27.80 | 27.48 | 27.48 | 27.31 | 2,000 |
Feb 6, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.56 | - |
Feb 5, 2025 | 27.72 | 27.73 | 27.72 | 27.73 | 27.56 | 2,600 |
Feb 4, 2025 | 27.58 | 27.59 | 27.58 | 27.59 | 27.42 | 200 |
Feb 3, 2025 | 27.20 | 27.59 | 27.20 | 27.59 | 27.42 | 3,000 |
Jan 31, 2025 | 27.67 | 27.85 | 27.66 | 27.66 | 27.49 | 1,200 |
Jan 30, 2025 | 27.73 | 27.83 | 27.73 | 27.83 | 27.65 | 2,500 |
Jan 29, 2025 | 27.70 | 27.73 | 27.70 | 27.73 | 27.56 | 2,100 |
Jan 28, 2025 | 0.059 Dividend | |||||
Jan 28, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.83 | - |
Jan 27, 2025 | 27.80 | 28.02 | 27.77 | 28.02 | 27.78 | 3,700 |
Jan 24, 2025 | 27.67 | 27.67 | 27.59 | 27.65 | 27.42 | 1,300 |
Jan 23, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.44 | 100 |
Jan 22, 2025 | 27.57 | 27.57 | 27.51 | 27.51 | 27.28 | 500 |
Jan 21, 2025 | 27.65 | 27.65 | 27.59 | 27.61 | 27.38 | 1,300 |
Jan 20, 2025 | 27.35 | 27.35 | 27.31 | 27.31 | 27.08 | 4,200 |
Jan 17, 2025 | 27.45 | 27.45 | 27.44 | 27.44 | 27.21 | 400 |
Jan 16, 2025 | 27.21 | 27.22 | 27.21 | 27.22 | 26.99 | 600 |
Jan 15, 2025 | 27.11 | 27.16 | 27.11 | 27.16 | 26.93 | 3,100 |
Jan 14, 2025 | 26.77 | 26.91 | 26.77 | 26.91 | 26.68 | 1,200 |
Jan 13, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.55 | 100 |
Jan 10, 2025 | 26.58 | 26.58 | 26.46 | 26.46 | 26.24 | 6,000 |
Jan 9, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.60 | - |
Jan 8, 2025 | 26.79 | 26.83 | 26.78 | 26.83 | 26.60 | 400 |
Jan 7, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.56 | 300 |
Jan 6, 2025 | 27.07 | 27.07 | 26.90 | 26.90 | 26.67 | 500 |
Jan 3, 2025 | 26.83 | 27.03 | 26.83 | 27.03 | 26.80 | 900 |
Jan 2, 2025 | 26.79 | 26.83 | 26.79 | 26.83 | 26.60 | 2,300 |
Dec 31, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.61 | 300 |
Dec 30, 2024 | 0.101 Dividend | |||||
Dec 30, 2024 | 26.71 | 26.84 | 26.71 | 26.84 | 26.61 | 3,400 |
Dec 27, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.90 | - |
Dec 24, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.74 | - |
Dec 23, 2024 | 26.81 | 27.04 | 26.81 | 27.04 | 26.71 | 700 |
Dec 20, 2024 | 26.85 | 27.07 | 26.85 | 27.07 | 26.74 | 700 |
Dec 19, 2024 | 26.83 | 26.83 | 26.77 | 26.77 | 26.45 | 700 |
Dec 18, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.16 | - |
Dec 17, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.16 | 100 |
Dec 16, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.35 | 400 |
Dec 13, 2024 | 27.80 | 27.85 | 27.80 | 27.85 | 27.51 | 500 |
Dec 12, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.57 | 100 |
Dec 11, 2024 | 28.20 | 28.21 | 28.05 | 28.05 | 27.71 | 1,100 |
Dec 10, 2024 | 28.17 | 28.17 | 28.11 | 28.11 | 27.77 | 500 |
Dec 9, 2024 | 28.38 | 28.38 | 28.31 | 28.31 | 27.97 | 2,500 |
Dec 6, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.03 | 100 |
Dec 5, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.19 | 200 |
Dec 4, 2024 | 28.49 | 28.49 | 28.46 | 28.47 | 28.13 | 1,500 |
Dec 3, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.48 | - |
Dec 2, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.48 | 100 |
Nov 29, 2024 | 28.95 | 29.01 | 28.95 | 29.00 | 28.65 | 500 |
Nov 28, 2024 | 28.99 | 29.00 | 28.99 | 29.00 | 28.65 | 1,800 |
Nov 27, 2024 | 29.04 | 29.04 | 28.89 | 28.90 | 28.55 | 800 |
Nov 26, 2024 | 28.85 | 28.89 | 28.85 | 28.89 | 28.54 | 2,000 |
Nov 25, 2024 | 28.90 | 28.90 | 28.86 | 28.86 | 28.51 | 1,000 |
Nov 22, 2024 | 28.63 | 28.63 | 28.60 | 28.60 | 28.25 | 200 |
Nov 21, 2024 | 0.053 Dividend | |||||
Nov 21, 2024 | 28.41 | 28.50 | 28.26 | 28.48 | 28.14 | 9,300 |
Nov 20, 2024 | 28.41 | 28.41 | 28.05 | 28.20 | 27.81 | 2,200 |
Nov 19, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.78 | 500 |
Nov 18, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 27.85 | - |
Nov 15, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.01 | - |
Nov 14, 2024 | 28.44 | 28.57 | 28.41 | 28.41 | 28.01 | 17,100 |
Nov 13, 2024 | 28.56 | 28.60 | 28.56 | 28.60 | 28.20 | 2,200 |
Nov 12, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.14 | 100 |
Nov 11, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.33 | - |
Nov 8, 2024 | 28.73 | 28.74 | 28.73 | 28.74 | 28.34 | 1,300 |
Nov 7, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.26 | 100 |
Nov 6, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.25 | 2,200 |
Nov 5, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.47 | - |
Nov 4, 2024 | 27.98 | 27.98 | 27.90 | 27.90 | 27.51 | 1,300 |
Nov 1, 2024 | 28.05 | 28.07 | 27.88 | 27.88 | 27.49 | 800 |
Oct 31, 2024 | 27.95 | 27.98 | 27.95 | 27.98 | 27.59 | 200 |
Oct 30, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.69 | 800 |
Oct 29, 2024 | 28.17 | 28.18 | 28.17 | 28.18 | 27.79 | 1,300 |
Oct 28, 2024 | 0.053 Dividend | |||||
Oct 28, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.88 | 100 |
Oct 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.95 | - |
Oct 24, 2024 | 28.29 | 28.37 | 28.29 | 28.37 | 27.92 | 6,700 |
Oct 23, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.22 | - |
Oct 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.05 | 200 |
Oct 21, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.25 | 300 |
Oct 18, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.47 | - |
Oct 17, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.50 | 100 |
Oct 16, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.48 | 100 |
Oct 15, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.51 | 3,100 |
Oct 11, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.12 | - |
Oct 10, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.22 | - |
Oct 9, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 27.94 | - |
Oct 8, 2024 | 28.43 | 28.43 | 28.39 | 28.39 | 27.94 | 400 |
Oct 7, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.95 | 100 |
Oct 4, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 27.84 | - |
Oct 3, 2024 | 28.30 | 28.30 | 28.28 | 28.28 | 27.83 | 900 |
Oct 2, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 27.92 | - |
Oct 1, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 27.97 | - |
Sep 30, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.90 | - |
Sep 27, 2024 | 28.44 | 28.44 | 28.37 | 28.37 | 27.92 | 1,600 |
Sep 26, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 27.77 | 600 |
Sep 25, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.82 | - |
Sep 24, 2024 | 0.053 Dividend | |||||
Sep 24, 2024 | 28.26 | 28.27 | 28.26 | 28.27 | 27.82 | 2,500 |
Sep 23, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.64 | - |
Sep 20, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.69 | - |
Sep 19, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.47 | - |
Sep 18, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.52 | - |
Sep 17, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.54 | - |
Sep 16, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.38 | - |
Sep 13, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.33 | 100 |
Sep 12, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.14 | - |
Sep 11, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.00 | - |
Sep 10, 2024 | 27.43 | 27.48 | 27.39 | 27.48 | 27.00 | 800 |
Sep 9, 2024 | 27.29 | 27.38 | 27.29 | 27.38 | 26.90 | 4,100 |
Sep 6, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.89 | 400 |
Sep 5, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.21 | - |
Sep 4, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.21 | 100 |
Sep 3, 2024 | 27.82 | 27.82 | 27.71 | 27.71 | 27.22 | 800 |
Aug 30, 2024 | 27.76 | 27.89 | 27.76 | 27.89 | 27.40 | 300 |
Aug 29, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.21 | 300 |
Aug 28, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.29 | 100 |
Aug 27, 2024 | 0.053 Dividend | |||||
Aug 27, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.31 | - |
Aug 26, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.36 | 100 |
Aug 23, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.88 | - |
Aug 22, 2024 | 27.55 | 27.55 | 27.41 | 27.41 | 26.88 | 700 |
Aug 21, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.00 | 100 |
Aug 20, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 26.95 | - |
Aug 19, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 26.95 | - |
Aug 16, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 26.74 | - |
Aug 15, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.46 | - |
Aug 14, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.34 | - |
Aug 13, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.02 | - |
Aug 12, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.18 | - |
Aug 9, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.21 | 700 |
Aug 8, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.75 | - |
Aug 7, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 25.95 | - |
Aug 6, 2024 | 26.68 | 26.68 | 26.55 | 26.57 | 26.05 | 2,800 |
Aug 2, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.18 | 300 |
Aug 1, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.47 | 400 |
Jul 31, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.63 | - |
Jul 30, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.57 | - |
Jul 29, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.54 | - |
Jul 26, 2024 | 0.053 Dividend | |||||
Jul 26, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.55 | 100 |
Jul 25, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.28 | 200 |
Jul 24, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.25 | - |
Jul 23, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.31 | 200 |
Jul 22, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.33 | - |
Jul 19, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.62 | - |
Jul 18, 2024 | 27.24 | 27.25 | 27.20 | 27.20 | 26.62 | 1,500 |
Jul 17, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.60 | - |
Jul 16, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.29 | 400 |
Jul 15, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.22 | 300 |
Jul 12, 2024 | 26.61 | 26.84 | 26.61 | 26.72 | 26.15 | 1,000 |
Jul 11, 2024 | 26.48 | 26.50 | 26.48 | 26.50 | 25.93 | 300 |
Jul 10, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.54 | - |
Jul 9, 2024 | 26.09 | 26.10 | 26.09 | 26.10 | 25.54 | 300 |
Jul 8, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.58 | 400 |
Jul 5, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.57 | 100 |
Jul 4, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.71 | 300 |
Jul 3, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.54 | - |
Jul 2, 2024 | 26.05 | 26.06 | 26.05 | 26.06 | 25.50 | 800 |
Jun 28, 2024 | 26.16 | 26.18 | 26.16 | 26.18 | 25.62 | 200 |
Jun 27, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.50 | 100 |
Jun 26, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.54 | 700 |
Jun 25, 2024 | 0.055 Dividend | |||||
Jun 25, 2024 | 26.23 | 26.24 | 26.23 | 26.24 | 25.68 | 300 |
Jun 24, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 25.79 | - |
Jun 21, 2024 | 26.47 | 26.49 | 26.39 | 26.43 | 25.81 | 16,500 |
Jun 20, 2024 | 26.26 | 26.44 | 26.26 | 26.44 | 25.82 | 1,200 |
Jun 19, 2024 | 26.34 | 26.39 | 26.34 | 26.39 | 25.77 | 100 |
Jun 18, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.71 | - |
Jun 17, 2024 | 26.31 | 26.34 | 26.31 | 26.34 | 25.72 | 600 |
Jun 14, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.58 | - |
Jun 13, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.51 | 400 |
Jun 12, 2024 | 26.09 | 26.09 | 26.06 | 26.06 | 25.45 | 900 |
Jun 11, 2024 | 26.05 | 26.05 | 26.01 | 26.01 | 25.40 | 3,500 |
Jun 10, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.51 | - |
Jun 7, 2024 | 26.26 | 26.26 | 26.20 | 26.20 | 25.59 | 2,100 |
Jun 6, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.49 | - |
Jun 5, 2024 | 26.13 | 26.13 | 26.10 | 26.10 | 25.49 | 1,900 |
Jun 4, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.42 | - |
Jun 3, 2024 | 26.04 | 26.04 | 26.00 | 26.01 | 25.40 | 1,400 |
May 31, 2024 | 26.02 | 26.16 | 26.02 | 26.16 | 25.55 | 200 |
May 30, 2024 | 25.80 | 25.88 | 25.80 | 25.85 | 25.24 | 6,400 |
May 29, 2024 | 26.21 | 26.21 | 25.73 | 25.73 | 25.13 | 100 |
May 28, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.40 | - |
May 27, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.60 | 600 |
May 24, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.54 | - |
May 23, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 25.87 | - |
May 22, 2024 | 0.055 Dividend | |||||
May 22, 2024 | 26.53 | 26.54 | 26.49 | 26.49 | 25.87 | 2,200 |
May 21, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.08 | - |
May 17, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.07 | - |
May 16, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.06 | 200 |
May 15, 2024 | 26.65 | 26.75 | 26.65 | 26.75 | 26.07 | 1,900 |
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
84.61
+2.24%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.55
+2.02%
BBP Virtus LifeSci Biotech Products ETF
54.26
+1.95%
GDXJ VanEck Junior Gold Miners ETF
59.03
+1.98%
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%
RING iShares MSCI Global Gold Miners ETF
38.75
+1.71%
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%
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
130.23
+1.54%
REZ iShares Residential and Multisector Real Estate ETF
82.47
+1.44%
IGF iShares Global Infrastructure ETF
57.95
+1.41%
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%
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%
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%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.47
+1.22%
DIVB iShares Core Dividend ETF
48.78
+1.22%
IDMO Invesco S&P International Developed Momentum ETF
48.27
+1.21%
IAK iShares U.S. Insurance ETF
134.65
+1.23%
IAU iShares Gold Trust
60.69
+1.20%
GLD SPDR Gold Shares
296.68
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
71.14
+1.19%
INCO Columbia India Consumer ETF
65.13
+1.15%
XAR SPDR S&P Aerospace & Defense ETF
185.68
+1.14%
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%
SCHD Schwab U.S. Dividend Equity ETF
26.30
+1.14%
EPI WisdomTree India Earnings Fund
46.52
+1.08%
IPAC iShares Core MSCI Pacific ETF
66.13
+1.07%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.28
+1.05%
SPHQ Invesco S&P 500 Quality ETF
69.93
+1.08%
PHO Invesco Water Resources ETF
67.95
+1.01%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.30
+1.03%
KIE SPDR S&P Insurance ETF
58.73
+1.02%
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
56.58
+1.07%
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%
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
62.02
+0.98%
IHI iShares U.S. Medical Devices ETF
62.07
+0.96%
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%
FRI First Trust S&P REIT Index Fund
27.04
+0.93%
XLI The Industrial Select Sector SPDR Fund
141.96
+0.97%
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
34.28
+0.76%
IEFA iShares Core MSCI EAFE ETF
80.79
+0.94%
JHMD John Hancock Multifactor Developed International ETF
37.19
+1.03%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.31
+0.92%
FIDU Fidelity MSCI Industrials Index ETF
74.56
+0.89%
SCHF Schwab International Equity ETF
21.11
+0.89%
QWLD SPDR MSCI World StrategicFactors ETF
131.09
+0.88%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.10
+0.87%
FTDS First Trust Dividend Strength ETF
52.13
+0.87%
ESPO VanEck Video Gaming and eSports ETF
99.45
+0.86%
EFAS Global X MSCI SuperDividend EAFE ETF
16.98
+0.86%
IDEV iShares Core MSCI International Developed Markets ETF
73.53
+0.89%
INTF iShares International Equity Factor ETF
33.05
+0.90%
SSPY Stratified LargeCap Index ETF
80.34
+0.90%
QINT American Century Quality Diversified International ETF
55.81
+0.88%
FIW First Trust Water ETF
105.35
+0.85%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.73
+0.85%
XLC The Communication Services Select Sector SPDR ETF Fund
101.55
+0.85%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.63
+0.84%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.92
+0.83%
QLD ProShares Ultra QQQ
105.93
+0.95%
HOMZ The Hoya Capital Housing ETF
43.57
+0.83%
QUS SPDR MSCI USA StrategicFactors ETF
158.77
+0.89%
YLDE Franklin ClearBridge Enhanced Income ETF
51.17
+0.82%
SUSA iShares MSCI USA ESG Select ETF
122.42
+0.81%
FV First Trust Dorsey Wright Focus 5 ETF
57.71
+0.80%
VHT Vanguard Health Care Index Fund ETF Shares
238.55
+0.78%