Toronto - Free Realtime Quote CAD
iShares S&P U.S. Small-Cap Index ETF (XSMC.TO)
30.14
+0.16
+(0.53%)
As of 1:04:10 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 | 29.94 | 30.16 | 29.90 | 30.14 | 30.14 | 8,499 |
May 14, 2025 | 30.05 | 30.15 | 29.97 | 29.98 | 29.98 | 49,500 |
May 13, 2025 | 30.34 | 30.39 | 30.19 | 30.21 | 30.21 | 33,400 |
May 12, 2025 | 30.39 | 30.39 | 29.92 | 30.16 | 30.16 | 19,100 |
May 9, 2025 | 29.07 | 29.13 | 28.88 | 28.97 | 28.97 | 29,300 |
May 8, 2025 | 28.60 | 29.15 | 28.50 | 28.94 | 28.94 | 16,600 |
May 7, 2025 | 28.12 | 28.30 | 28.08 | 28.25 | 28.25 | 35,900 |
May 6, 2025 | 28.09 | 28.26 | 27.94 | 28.07 | 28.07 | 17,400 |
May 5, 2025 | 28.33 | 28.57 | 28.33 | 28.34 | 28.34 | 13,100 |
May 2, 2025 | 28.29 | 28.61 | 28.19 | 28.55 | 28.55 | 36,700 |
May 1, 2025 | 27.85 | 28.22 | 27.83 | 28.00 | 28.00 | 33,500 |
Apr 30, 2025 | 27.39 | 27.75 | 27.30 | 27.69 | 27.69 | 37,300 |
Apr 29, 2025 | 27.71 | 28.09 | 27.57 | 27.99 | 27.99 | 25,300 |
Apr 28, 2025 | 27.74 | 28.01 | 27.55 | 27.78 | 27.78 | 12,200 |
Apr 25, 2025 | 27.67 | 27.77 | 27.40 | 27.72 | 27.72 | 22,800 |
Apr 24, 2025 | 27.19 | 27.79 | 27.18 | 27.77 | 27.77 | 17,800 |
Apr 23, 2025 | 27.73 | 28.02 | 27.22 | 27.28 | 27.28 | 49,000 |
Apr 22, 2025 | 26.67 | 26.87 | 26.41 | 26.83 | 26.83 | 54,500 |
Apr 21, 2025 | 26.34 | 26.35 | 25.95 | 26.18 | 26.18 | 28,200 |
Apr 17, 2025 | 26.50 | 26.85 | 26.50 | 26.72 | 26.72 | 36,300 |
Apr 16, 2025 | 26.67 | 26.80 | 26.22 | 26.49 | 26.49 | 29,900 |
Apr 15, 2025 | 26.87 | 27.17 | 26.85 | 26.97 | 26.97 | 43,500 |
Apr 14, 2025 | 26.97 | 26.97 | 26.45 | 26.85 | 26.85 | 29,000 |
Apr 11, 2025 | 25.89 | 26.62 | 25.81 | 26.57 | 26.57 | 46,400 |
Apr 10, 2025 | 27.08 | 27.16 | 25.84 | 26.45 | 26.45 | 77,300 |
Apr 9, 2025 | 25.54 | 28.00 | 25.43 | 27.97 | 27.97 | 115,400 |
Apr 8, 2025 | 27.31 | 27.38 | 25.60 | 25.90 | 25.90 | 208,700 |
Apr 7, 2025 | 26.19 | 26.99 | 25.70 | 26.67 | 26.67 | 39,500 |
Apr 4, 2025 | 27.23 | 27.32 | 26.31 | 27.00 | 27.00 | 61,000 |
Apr 3, 2025 | 29.39 | 29.39 | 27.89 | 27.94 | 27.94 | 21,000 |
Apr 2, 2025 | 30.10 | 30.53 | 30.08 | 30.52 | 30.52 | 6,200 |
Apr 1, 2025 | 30.15 | 30.26 | 29.79 | 30.09 | 30.09 | 32,100 |
Mar 31, 2025 | 29.70 | 30.32 | 29.58 | 30.18 | 30.18 | 27,100 |
Mar 28, 2025 | 30.43 | 30.44 | 29.69 | 29.92 | 29.92 | 15,700 |
Mar 27, 2025 | 30.62 | 30.73 | 30.45 | 30.52 | 30.52 | 21,200 |
Mar 26, 2025 | 30.86 | 30.86 | 30.49 | 30.59 | 30.59 | 15,600 |
Mar 25, 2025 | 30.90 | 30.99 | 30.73 | 30.76 | 30.76 | 5,300 |
Mar 24, 2025 | 30.81 | 31.05 | 30.80 | 31.03 | 31.03 | 24,500 |
Mar 21, 2025 | 30.31 | 30.38 | 30.08 | 30.32 | 30.32 | 19,800 |
Mar 20, 2025 | 30.71 | 30.73 | 30.44 | 30.45 | 30.45 | 4,200 |
Mar 19, 2025 | 30.27 | 30.70 | 30.27 | 30.61 | 30.61 | 13,700 |
Mar 18, 2025 | 30.26 | 30.26 | 30.06 | 30.14 | 30.14 | 22,400 |
Mar 17, 2025 | 30.08 | 30.39 | 30.08 | 30.34 | 30.34 | 9,000 |
Mar 14, 2025 | 29.96 | 30.19 | 29.75 | 30.19 | 30.19 | 15,200 |
Mar 13, 2025 | 30.09 | 30.09 | 29.49 | 29.60 | 29.60 | 21,000 |
Mar 12, 2025 | 30.28 | 30.28 | 29.90 | 30.00 | 30.00 | 18,100 |
Mar 11, 2025 | 30.36 | 30.66 | 30.15 | 30.21 | 30.21 | 38,400 |
Mar 10, 2025 | 30.81 | 30.93 | 30.35 | 30.42 | 30.42 | 16,900 |
Mar 7, 2025 | 30.87 | 31.11 | 30.46 | 31.01 | 31.01 | 48,000 |
Mar 6, 2025 | 30.76 | 30.92 | 30.56 | 30.70 | 30.70 | 41,200 |
Mar 5, 2025 | 30.94 | 31.20 | 30.78 | 31.13 | 31.13 | 17,100 |
Mar 4, 2025 | 31.09 | 31.60 | 30.88 | 31.15 | 31.15 | 37,600 |
Mar 3, 2025 | 32.35 | 32.40 | 31.60 | 31.67 | 31.67 | 25,700 |
Feb 28, 2025 | 32.02 | 32.34 | 31.87 | 32.33 | 32.33 | 27,100 |
Feb 27, 2025 | 32.45 | 32.47 | 32.02 | 32.03 | 32.03 | 24,900 |
Feb 26, 2025 | 32.48 | 32.66 | 32.16 | 32.27 | 32.27 | 15,900 |
Feb 25, 2025 | 32.24 | 32.43 | 32.00 | 32.26 | 32.26 | 27,100 |
Feb 24, 2025 | 32.25 | 32.30 | 32.00 | 32.13 | 32.13 | 10,800 |
Feb 21, 2025 | 32.88 | 32.88 | 32.11 | 32.17 | 32.17 | 15,100 |
Feb 20, 2025 | 33.28 | 33.28 | 32.80 | 32.94 | 32.94 | 9,000 |
Feb 19, 2025 | 33.17 | 33.53 | 33.15 | 33.41 | 33.41 | 15,800 |
Feb 18, 2025 | 33.42 | 33.46 | 33.24 | 33.41 | 33.41 | 3,900 |
Feb 14, 2025 | 33.38 | 33.48 | 33.15 | 33.20 | 33.20 | 5,300 |
Feb 13, 2025 | 33.20 | 33.32 | 33.04 | 33.28 | 33.28 | 9,200 |
Feb 12, 2025 | 33.13 | 33.16 | 32.97 | 33.06 | 33.06 | 18,500 |
Feb 11, 2025 | 33.34 | 33.58 | 33.34 | 33.48 | 33.48 | 6,400 |
Feb 10, 2025 | 33.56 | 33.67 | 33.47 | 33.58 | 33.58 | 11,700 |
Feb 7, 2025 | 33.90 | 33.91 | 33.47 | 33.48 | 33.48 | 30,900 |
Feb 6, 2025 | 34.36 | 34.36 | 33.88 | 33.99 | 33.99 | 16,100 |
Feb 5, 2025 | 33.97 | 34.15 | 33.84 | 34.15 | 34.15 | 6,200 |
Feb 4, 2025 | 33.60 | 33.92 | 33.60 | 33.87 | 33.87 | 14,400 |
Feb 3, 2025 | 33.90 | 34.36 | 33.90 | 34.06 | 34.06 | 13,700 |
Jan 31, 2025 | 34.69 | 34.75 | 34.29 | 34.36 | 34.36 | 12,700 |
Jan 30, 2025 | 34.55 | 34.85 | 34.42 | 34.63 | 34.63 | 12,200 |
Jan 29, 2025 | 34.31 | 34.51 | 34.01 | 34.16 | 34.16 | 29,100 |
Jan 28, 2025 | 34.23 | 34.30 | 34.04 | 34.20 | 34.20 | 8,000 |
Jan 27, 2025 | 34.22 | 34.53 | 34.06 | 34.16 | 34.16 | 17,500 |
Jan 24, 2025 | 34.20 | 34.32 | 34.05 | 34.20 | 34.20 | 11,100 |
Jan 23, 2025 | 34.17 | 34.33 | 34.05 | 34.33 | 34.33 | 14,600 |
Jan 22, 2025 | 34.42 | 34.45 | 34.20 | 34.24 | 34.24 | 12,300 |
Jan 21, 2025 | 34.45 | 34.47 | 34.31 | 34.41 | 34.41 | 15,800 |
Jan 20, 2025 | 34.17 | 34.54 | 33.80 | 34.10 | 34.10 | 3,900 |
Jan 17, 2025 | 34.10 | 34.20 | 34.02 | 34.17 | 34.17 | 10,700 |
Jan 16, 2025 | 33.63 | 33.88 | 33.50 | 33.83 | 33.83 | 26,700 |
Jan 15, 2025 | 33.70 | 33.77 | 33.55 | 33.57 | 33.57 | 2,300 |
Jan 14, 2025 | 32.98 | 33.11 | 32.79 | 33.11 | 33.11 | 2,100 |
Jan 13, 2025 | 32.26 | 32.66 | 32.26 | 32.66 | 32.66 | 22,700 |
Jan 10, 2025 | 32.82 | 32.82 | 32.47 | 32.65 | 32.65 | 38,300 |
Jan 9, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Jan 8, 2025 | 32.93 | 33.21 | 32.85 | 33.18 | 33.18 | 21,700 |
Jan 7, 2025 | 33.26 | 33.26 | 32.99 | 33.13 | 33.13 | 10,800 |
Jan 6, 2025 | 33.59 | 33.73 | 33.31 | 33.32 | 33.32 | 13,400 |
Jan 3, 2025 | 33.31 | 33.63 | 33.11 | 33.63 | 33.63 | 28,900 |
Jan 2, 2025 | 33.44 | 33.52 | 33.04 | 33.13 | 33.13 | 41,200 |
Dec 31, 2024 | 33.31 | 33.46 | 33.13 | 33.13 | 33.13 | 13,400 |
Dec 30, 2024 | 0.436 Dividend | |||||
Dec 30, 2024 | 33.18 | 33.19 | 32.85 | 33.14 | 33.14 | 17,900 |
Dec 27, 2024 | 34.18 | 34.18 | 33.69 | 33.79 | 33.35 | 16,600 |
Dec 24, 2024 | 33.72 | 33.93 | 33.72 | 33.93 | 33.49 | 5,500 |
Dec 23, 2024 | 33.81 | 33.81 | 33.61 | 33.68 | 33.25 | 5,600 |
Dec 20, 2024 | 33.60 | 34.09 | 33.60 | 33.75 | 33.31 | 12,900 |
Dec 19, 2024 | 33.93 | 34.06 | 33.58 | 33.59 | 33.16 | 31,800 |
Dec 18, 2024 | 35.12 | 35.19 | 33.65 | 33.66 | 33.23 | 57,100 |
Dec 17, 2024 | 35.03 | 35.10 | 34.89 | 35.01 | 34.56 | 6,700 |
Dec 16, 2024 | 35.29 | 35.40 | 35.28 | 35.28 | 34.82 | 2,000 |
Dec 13, 2024 | 35.27 | 35.27 | 35.02 | 35.14 | 34.69 | 2,800 |
Dec 12, 2024 | 35.42 | 35.45 | 35.33 | 35.42 | 34.96 | 6,300 |
Dec 11, 2024 | 35.55 | 35.64 | 35.52 | 35.52 | 35.06 | 2,000 |
Dec 10, 2024 | 35.33 | 35.56 | 35.31 | 35.31 | 34.85 | 4,700 |
Dec 9, 2024 | 35.62 | 35.64 | 35.44 | 35.44 | 34.98 | 2,700 |
Dec 6, 2024 | 35.53 | 35.53 | 35.38 | 35.47 | 35.01 | 4,800 |
Dec 5, 2024 | 35.52 | 35.52 | 35.12 | 35.12 | 34.67 | 2,000 |
Dec 4, 2024 | 35.70 | 35.81 | 35.53 | 35.67 | 35.21 | 2,800 |
Dec 3, 2024 | 35.70 | 35.77 | 35.59 | 35.64 | 35.18 | 2,700 |
Dec 2, 2024 | 35.86 | 35.93 | 35.70 | 35.90 | 35.44 | 4,800 |
Nov 29, 2024 | 35.72 | 35.93 | 35.50 | 35.50 | 35.04 | 7,100 |
Nov 28, 2024 | 35.79 | 35.97 | 35.79 | 35.97 | 35.51 | 3,000 |
Nov 27, 2024 | 35.84 | 35.84 | 35.61 | 35.61 | 35.15 | 2,000 |
Nov 26, 2024 | 35.74 | 35.82 | 35.70 | 35.71 | 35.25 | 1,500 |
Nov 25, 2024 | 35.55 | 36.04 | 35.55 | 35.90 | 35.44 | 9,600 |
Nov 22, 2024 | 34.99 | 35.21 | 34.99 | 35.21 | 34.76 | 12,100 |
Nov 21, 2024 | 34.13 | 34.67 | 34.13 | 34.67 | 34.22 | 9,100 |
Nov 20, 2024 | 34.00 | 34.00 | 33.83 | 33.96 | 33.52 | 14,500 |
Nov 19, 2024 | 33.66 | 33.95 | 33.66 | 33.94 | 33.50 | 2,100 |
Nov 18, 2024 | 34.25 | 34.30 | 33.99 | 34.05 | 33.61 | 3,000 |
Nov 15, 2024 | 34.36 | 34.36 | 34.06 | 34.17 | 33.73 | 7,600 |
Nov 14, 2024 | 34.76 | 34.76 | 34.36 | 34.38 | 33.94 | 10,100 |
Nov 13, 2024 | 35.12 | 35.24 | 34.72 | 34.72 | 34.27 | 10,000 |
Nov 12, 2024 | 35.28 | 35.28 | 34.92 | 34.92 | 34.47 | 3,200 |
Nov 11, 2024 | 35.32 | 35.45 | 35.26 | 35.36 | 34.90 | 11,300 |
Nov 8, 2024 | 34.56 | 34.85 | 34.56 | 34.78 | 34.33 | 21,900 |
Nov 7, 2024 | 34.49 | 34.78 | 34.45 | 34.45 | 34.01 | 6,400 |
Nov 6, 2024 | 42.66 | 42.66 | 34.55 | 34.93 | 34.48 | 15,600 |
Nov 5, 2024 | 32.40 | 32.62 | 32.31 | 32.62 | 32.20 | 2,300 |
Nov 4, 2024 | 32.15 | 32.29 | 32.12 | 32.14 | 31.73 | 4,300 |
Nov 1, 2024 | 32.15 | 32.25 | 32.08 | 32.08 | 31.67 | 6,100 |
Oct 31, 2024 | 32.31 | 32.31 | 31.96 | 31.96 | 31.55 | 4,900 |
Oct 30, 2024 | 32.54 | 32.74 | 32.45 | 32.45 | 32.03 | 3,700 |
Oct 29, 2024 | 32.25 | 32.40 | 32.25 | 32.40 | 31.98 | 3,800 |
Oct 28, 2024 | 32.27 | 32.54 | 32.27 | 32.52 | 32.10 | 6,100 |
Oct 25, 2024 | 32.27 | 32.28 | 31.98 | 32.01 | 31.60 | 2,500 |
Oct 24, 2024 | 31.96 | 32.07 | 31.96 | 32.05 | 31.64 | 900 |
Oct 23, 2024 | 31.97 | 31.97 | 31.75 | 31.93 | 31.52 | 400 |
Oct 22, 2024 | 32.20 | 32.20 | 32.06 | 32.13 | 31.72 | 14,500 |
Oct 21, 2024 | 32.84 | 32.85 | 32.32 | 32.32 | 31.90 | 2,700 |
Oct 18, 2024 | 32.96 | 33.00 | 32.83 | 32.83 | 32.41 | 2,100 |
Oct 17, 2024 | 33.05 | 33.05 | 32.72 | 32.91 | 32.49 | 3,500 |
Oct 16, 2024 | 32.70 | 33.00 | 32.68 | 32.90 | 32.48 | 4,500 |
Oct 15, 2024 | 32.41 | 32.88 | 32.41 | 32.50 | 32.08 | 13,900 |
Oct 11, 2024 | 31.87 | 32.20 | 31.86 | 32.20 | 31.78 | 9,000 |
Oct 10, 2024 | 31.54 | 31.56 | 31.46 | 31.55 | 31.14 | 1,900 |
Oct 9, 2024 | 31.50 | 31.80 | 31.45 | 31.71 | 31.30 | 10,000 |
Oct 8, 2024 | 31.53 | 31.62 | 31.40 | 31.46 | 31.05 | 16,500 |
Oct 7, 2024 | 31.46 | 31.51 | 31.28 | 31.47 | 31.06 | 3,500 |
Oct 4, 2024 | 31.61 | 31.66 | 31.42 | 31.58 | 31.17 | 8,600 |
Oct 3, 2024 | 31.11 | 31.15 | 30.98 | 31.11 | 30.71 | 10,600 |
Oct 2, 2024 | 31.24 | 31.36 | 31.18 | 31.19 | 30.79 | 8,500 |
Oct 1, 2024 | 31.60 | 31.60 | 31.22 | 31.29 | 30.89 | 40,900 |
Sep 30, 2024 | 31.56 | 31.81 | 31.54 | 31.71 | 31.30 | 10,800 |
Sep 27, 2024 | 31.73 | 31.92 | 31.66 | 31.74 | 31.33 | 14,900 |
Sep 26, 2024 | 31.63 | 31.63 | 31.36 | 31.43 | 31.02 | 25,800 |
Sep 25, 2024 | 31.56 | 31.56 | 31.19 | 31.19 | 30.79 | 8,000 |
Sep 24, 2024 | 31.67 | 31.67 | 31.53 | 31.54 | 31.13 | 600 |
Sep 23, 2024 | 31.80 | 31.85 | 31.53 | 31.68 | 31.27 | 11,300 |
Sep 20, 2024 | 31.94 | 31.97 | 31.76 | 31.77 | 31.36 | 10,500 |
Sep 19, 2024 | 32.02 | 32.13 | 31.95 | 32.02 | 31.61 | 12,800 |
Sep 18, 2024 | 31.56 | 32.19 | 31.46 | 31.60 | 31.19 | 34,400 |
Sep 17, 2024 | 31.79 | 31.81 | 31.47 | 31.47 | 31.06 | 15,000 |
Sep 16, 2024 | 31.19 | 31.25 | 31.14 | 31.24 | 30.84 | 7,600 |
Sep 13, 2024 | 30.73 | 31.14 | 30.73 | 31.12 | 30.72 | 2,900 |
Sep 12, 2024 | 30.17 | 30.38 | 30.17 | 30.31 | 29.92 | 900 |
Sep 11, 2024 | 29.90 | 29.92 | 29.44 | 29.92 | 29.53 | 13,400 |
Sep 10, 2024 | 30.09 | 30.09 | 29.67 | 29.93 | 29.54 | 4,000 |
Sep 9, 2024 | 30.07 | 30.07 | 29.97 | 30.06 | 29.67 | 900 |
Sep 6, 2024 | 30.43 | 30.56 | 29.99 | 30.03 | 29.64 | 3,500 |
Sep 5, 2024 | 30.65 | 30.75 | 30.36 | 30.44 | 30.05 | 3,600 |
Sep 4, 2024 | 30.70 | 30.84 | 30.52 | 30.54 | 30.15 | 4,500 |
Sep 3, 2024 | 31.42 | 31.42 | 30.73 | 30.73 | 30.33 | 2,000 |
Aug 30, 2024 | 31.45 | 31.45 | 31.21 | 31.44 | 31.03 | 1,700 |
Aug 29, 2024 | 31.25 | 31.45 | 31.25 | 31.36 | 30.96 | 2,000 |
Aug 28, 2024 | 31.13 | 31.21 | 31.07 | 31.21 | 30.81 | 3,200 |
Aug 27, 2024 | 31.19 | 31.26 | 31.08 | 31.19 | 30.79 | 3,200 |
Aug 26, 2024 | 31.85 | 31.85 | 31.44 | 31.44 | 31.03 | 3,300 |
Aug 23, 2024 | 30.97 | 31.60 | 30.97 | 31.54 | 31.13 | 1,900 |
Aug 22, 2024 | 30.94 | 31.02 | 30.91 | 30.97 | 30.57 | 1,700 |
Aug 21, 2024 | 30.78 | 31.05 | 30.78 | 31.05 | 30.65 | 3,800 |
Aug 20, 2024 | 31.03 | 31.07 | 30.80 | 30.80 | 30.40 | 1,700 |
Aug 19, 2024 | 31.04 | 31.12 | 31.04 | 31.12 | 30.72 | 700 |
Aug 16, 2024 | 31.00 | 31.08 | 30.96 | 30.98 | 30.58 | 4,400 |
Aug 15, 2024 | 31.06 | 31.17 | 30.89 | 31.12 | 30.72 | 1,000 |
Aug 14, 2024 | 30.23 | 30.30 | 30.23 | 30.30 | 29.91 | 2,400 |
Aug 13, 2024 | 30.14 | 30.36 | 30.14 | 30.36 | 29.97 | 2,100 |
Aug 12, 2024 | 30.35 | 30.35 | 29.98 | 29.98 | 29.59 | 1,100 |
Aug 9, 2024 | 30.40 | 30.40 | 30.21 | 30.30 | 29.91 | 2,400 |
Aug 8, 2024 | 30.08 | 30.36 | 30.08 | 30.26 | 29.87 | 800 |
Aug 7, 2024 | 30.40 | 30.40 | 29.75 | 29.75 | 29.37 | 3,700 |
Aug 6, 2024 | 30.05 | 30.30 | 29.75 | 30.08 | 29.69 | 7,500 |
Aug 2, 2024 | 32.20 | 32.20 | 30.69 | 30.90 | 30.50 | 14,300 |
Aug 1, 2024 | 32.52 | 32.52 | 31.84 | 32.00 | 31.59 | 23,200 |
Jul 31, 2024 | 32.66 | 33.26 | 32.58 | 32.94 | 32.51 | 4,900 |
Jul 30, 2024 | 32.55 | 32.76 | 32.48 | 32.76 | 32.34 | 5,200 |
Jul 29, 2024 | 32.70 | 32.83 | 32.39 | 32.47 | 32.05 | 8,800 |
Jul 26, 2024 | 32.51 | 32.64 | 32.47 | 32.64 | 32.22 | 1,000 |
Jul 25, 2024 | 31.73 | 32.46 | 31.73 | 32.24 | 31.82 | 10,200 |
Jul 24, 2024 | 32.00 | 32.12 | 31.95 | 32.03 | 31.62 | 2,000 |
Jul 23, 2024 | 31.73 | 32.27 | 31.73 | 32.14 | 31.73 | 1,900 |
Jul 22, 2024 | 31.38 | 31.81 | 31.22 | 31.81 | 31.40 | 2,900 |
Jul 19, 2024 | 31.54 | 31.54 | 31.19 | 31.38 | 30.98 | 2,300 |
Jul 18, 2024 | 32.20 | 32.29 | 31.39 | 31.39 | 30.98 | 3,700 |
Jul 17, 2024 | 31.84 | 32.36 | 31.84 | 31.94 | 31.53 | 9,800 |
Jul 16, 2024 | 31.35 | 32.03 | 31.35 | 32.03 | 31.62 | 14,900 |
Jul 15, 2024 | 30.75 | 31.10 | 30.66 | 31.00 | 30.60 | 4,100 |
Jul 12, 2024 | 30.41 | 30.63 | 30.40 | 30.40 | 30.01 | 1,500 |
Jul 11, 2024 | 29.72 | 30.17 | 29.72 | 30.17 | 29.78 | 7,200 |
Jul 10, 2024 | 29.01 | 29.06 | 29.01 | 29.06 | 28.69 | 1,100 |
Jul 9, 2024 | 28.90 | 29.00 | 28.85 | 28.86 | 28.49 | 3,700 |
Jul 8, 2024 | 29.19 | 29.22 | 29.03 | 29.05 | 28.68 | 1,600 |
Jul 5, 2024 | 28.92 | 28.94 | 28.85 | 28.92 | 28.55 | 1,800 |
Jul 4, 2024 | 29.23 | 29.40 | 29.10 | 29.40 | 29.02 | 1,900 |
Jul 3, 2024 | 29.11 | 29.20 | 29.09 | 29.20 | 28.82 | 1,400 |
Jul 2, 2024 | 29.18 | 29.19 | 29.12 | 29.19 | 28.81 | 1,100 |
Jun 28, 2024 | 29.32 | 29.38 | 29.26 | 29.26 | 28.88 | 1,700 |
Jun 27, 2024 | 28.96 | 28.96 | 28.88 | 28.93 | 28.56 | 1,400 |
Jun 26, 2024 | 28.76 | 28.94 | 28.76 | 28.94 | 28.57 | 400 |
Jun 25, 2024 | 0.14 Dividend | |||||
Jun 25, 2024 | 28.95 | 28.95 | 28.83 | 28.84 | 28.47 | 900 |
Jun 24, 2024 | 29.32 | 29.34 | 29.28 | 29.28 | 28.76 | 700 |
Jun 21, 2024 | 29.00 | 29.12 | 28.99 | 29.09 | 28.58 | 1,600 |
Jun 20, 2024 | 29.24 | 29.24 | 29.05 | 29.05 | 28.54 | 1,200 |
Jun 19, 2024 | 29.27 | 29.29 | 29.27 | 29.29 | 28.77 | 1,200 |
Jun 18, 2024 | 29.25 | 29.25 | 29.23 | 29.23 | 28.71 | 500 |
Jun 17, 2024 | 28.84 | 29.22 | 28.83 | 29.21 | 28.70 | 1,100 |
Jun 14, 2024 | 29.21 | 29.21 | 28.91 | 28.95 | 28.44 | 2,500 |
Jun 13, 2024 | 29.31 | 29.34 | 29.31 | 29.34 | 28.82 | 400 |
Jun 12, 2024 | 30.00 | 30.07 | 29.66 | 29.73 | 29.21 | 3,300 |
Jun 11, 2024 | 29.14 | 29.30 | 29.14 | 29.30 | 28.78 | 1,400 |
Jun 10, 2024 | 29.38 | 29.44 | 29.38 | 29.44 | 28.92 | 600 |
Jun 7, 2024 | 29.61 | 29.61 | 29.56 | 29.56 | 29.04 | 600 |
Jun 6, 2024 | 29.87 | 29.87 | 29.68 | 29.69 | 29.17 | 1,300 |
Jun 5, 2024 | 29.70 | 29.91 | 29.70 | 29.90 | 29.37 | 1,000 |
Jun 4, 2024 | 29.70 | 29.70 | 29.59 | 29.60 | 29.08 | 800 |
Jun 3, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.40 | 100 |
May 31, 2024 | 29.86 | 29.95 | 29.86 | 29.95 | 29.42 | 300 |
May 30, 2024 | 29.72 | 29.78 | 29.72 | 29.78 | 29.26 | 400 |
May 29, 2024 | 29.36 | 29.59 | 29.36 | 29.52 | 29.00 | 2,900 |
May 28, 2024 | 29.94 | 29.94 | 29.69 | 29.74 | 29.22 | 2,100 |
May 27, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.33 | - |
May 24, 2024 | 29.82 | 29.86 | 29.76 | 29.86 | 29.33 | 2,400 |
May 23, 2024 | 30.04 | 30.05 | 29.93 | 29.93 | 29.40 | 1,400 |
May 22, 2024 | 30.21 | 30.24 | 30.10 | 30.10 | 29.57 | 5,900 |
May 21, 2024 | 30.20 | 30.21 | 30.15 | 30.21 | 29.68 | 2,100 |
May 17, 2024 | 30.20 | 30.23 | 30.15 | 30.17 | 29.64 | 4,600 |
May 16, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.72 | 100 |
May 15, 2024 | 30.44 | 30.51 | 30.28 | 30.31 | 29.78 | 8,200 |
Related Tickers
PPH VanEck Pharmaceutical ETF
84.65
+2.28%
GDXJ VanEck Junior Gold Miners ETF
59.10
+2.11%
BBP Virtus LifeSci Biotech Products ETF
54.26
+1.99%
IYK iShares US Consumer Staples ETF
69.66
+1.92%
ITA iShares U.S. Aerospace & Defense ETF
170.03
+1.74%
RING iShares MSCI Global Gold Miners ETF
38.76
+1.73%
EWL iShares MSCI Switzerland ETF
53.84
+1.69%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.17
+1.73%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.21
+1.70%
FUTY Fidelity MSCI Utilities Index ETF
51.94
+1.68%
EZA iShares MSCI South Africa ETF
51.05
+1.65%
LGOV First Trust Long Duration Opportunities ETF
21.07
+1.54%
FXU First Trust Utilities AlphaDEX Fund
42.30
+1.57%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.89
+1.52%
GOEX Global X Gold Explorers ETF
39.94
+1.50%
PPA Invesco Aerospace & Defense ETF
130.25
+1.55%
VPU Vanguard Utilities Index Fund ETF Shares
174.18
+1.66%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.70
+1.45%
SMIN iShares MSCI India Small-Cap ETF
73.20
+1.41%
GLD SPDR Gold Shares
297.55
+1.50%
IAU iShares Gold Trust
60.88
+1.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.37
+1.40%
GII SPDR S&P Global Infrastructure ETF
65.77
+1.37%
IGRO iShares International Dividend Growth ETF
76.28
+1.37%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.76
+0.74%
IGF iShares Global Infrastructure ETF
57.94
+1.40%
CGW Invesco S&P Global Water Index ETF
59.68
+1.34%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.79
+1.32%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.97
+1.49%
REZ iShares Residential and Multisector Real Estate ETF
82.44
+1.41%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
25.96
+1.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.02
+1.23%
DIVB iShares Core Dividend ETF
48.78
+1.22%
EVX VanEck Environmental Services ETF
36.56
+1.21%
IDMO Invesco S&P International Developed Momentum ETF
48.31
+1.30%
SCHD Schwab U.S. Dividend Equity ETF
26.30
+1.16%
CIBR First Trust NASDAQ Cybersecurity ETF
71.10
+1.14%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.47
+1.21%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.17
+1.14%
EPI WisdomTree India Earnings Fund
46.55
+1.14%
EWD iShares MSCI Sweden ETF
45.66
+1.22%
SPHQ Invesco S&P 500 Quality ETF
69.95
+1.11%
INCO Columbia India Consumer ETF
65.11
+1.12%
XAR SPDR S&P Aerospace & Defense ETF
185.57
+1.08%
UTES Virtus Reaves Utilities ETF
71.17
+1.06%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.30
+1.07%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.41
+1.07%
FRI First Trust S&P REIT Index Fund
27.08
+1.06%
IEFA iShares Core MSCI EAFE ETF
80.88
+1.06%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.46
+1.05%
XLI The Industrial Select Sector SPDR Fund
142.05
+1.03%
IDX VanEck Indonesia Index ETF
14.27
+1.03%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.37
+1.03%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.29
+1.02%
USRT iShares Core U.S. REIT ETF
56.55
+1.02%
PHO Invesco Water Resources ETF
67.95
+1.02%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.37
+1.03%
DGRO iShares Core Dividend Growth ETF
62.03
+0.99%
IDEV iShares Core MSCI International Developed Markets ETF
73.62
+1.01%
QLD ProShares Ultra QQQ
105.97
+0.99%
IPAC iShares Core MSCI Pacific ETF
66.08
+1.00%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.40
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.51
+0.98%
SCHF Schwab International Equity ETF
21.14
+1.03%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.87
+0.98%
FIDU Fidelity MSCI Industrials Index ETF
74.63
+0.99%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.88
+0.96%
IAK iShares U.S. Insurance ETF
134.29
+0.96%
IHI iShares U.S. Medical Devices ETF
62.11
+1.02%
AGNG Global X Aging Population ETF
30.53
+0.96%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.79
+0.96%
QINT American Century Quality Diversified International ETF
55.84
+0.94%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.82
+0.93%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.21
+0.92%
IDHQ Invesco S&P International Developed Quality ETF
31.81
+0.92%
IQLT iShares MSCI Intl Quality Factor ETF
42.28
+0.91%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.94
+0.92%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.04
+0.98%
INTF iShares International Equity Factor ETF
33.09
+0.99%
PFM Invesco Dividend Achievers ETF
46.39
+1.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.11
+0.90%
EFV iShares MSCI EAFE Value ETF
62.19
+0.90%
ITB iShares U.S. Home Construction ETF
93.96
+0.75%
EWJV iShares MSCI Japan Value ETF
34.32
+0.88%
FIW First Trust Water ETF
105.38
+0.88%
FDD First Trust STOXX European Select Dividend Index Fund
14.89
+0.88%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.25
+0.93%
TLH iShares 10-20 Year Treasury Bond ETF
99.38
+0.88%
QWLD SPDR MSCI World StrategicFactors ETF
131.08
+0.87%
FTDS First Trust Dividend Strength ETF
52.13
+0.87%
FNDF Schwab Fundamental International Equity ETF
38.17
+0.89%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.65
+0.85%
SSPY Stratified LargeCap Index ETF
80.34
+0.90%
COWZ Pacer US Cash Cows 100 ETF
54.47
+0.88%
EQWL Invesco S&P 100 Equal Weight ETF
105.54
+0.95%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.73
+0.84%
KIE SPDR S&P Insurance ETF
58.62
+0.83%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.92
+0.83%
DTD WisdomTree U.S. Total Dividend Fund
76.81
+0.83%
FV First Trust Dorsey Wright Focus 5 ETF
57.72
+0.81%