Toronto - Delayed Quote • CAD
iShares Equal Weight Banc & Lifeco ETF Common Class (CEW.TO)
At close: April 19 at 3:33 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 19, 2024 | 16.61 | 16.75 | 16.61 | 16.69 | 16.69 | 6,200 |
Apr 18, 2024 | 16.66 | 16.66 | 16.59 | 16.59 | 16.59 | 200 |
Apr 17, 2024 | 16.69 | 16.69 | 16.49 | 16.60 | 16.60 | 3,400 |
Apr 16, 2024 | 16.68 | 16.68 | 16.55 | 16.58 | 16.58 | 2,100 |
Apr 15, 2024 | 16.89 | 16.89 | 16.68 | 16.68 | 16.68 | 1,600 |
Apr 12, 2024 | 16.92 | 16.93 | 16.78 | 16.81 | 16.81 | 16,200 |
Apr 11, 2024 | 17.08 | 17.08 | 16.92 | 16.97 | 16.97 | 9,100 |
Apr 10, 2024 | 17.18 | 17.18 | 17.02 | 17.08 | 17.08 | 6,700 |
Apr 9, 2024 | 17.35 | 17.35 | 17.28 | 17.28 | 17.28 | 2,300 |
Apr 8, 2024 | 17.31 | 17.38 | 17.31 | 17.37 | 17.37 | 8,100 |
Apr 5, 2024 | 17.28 | 17.33 | 17.23 | 17.29 | 17.29 | 4,200 |
Apr 4, 2024 | 17.33 | 17.41 | 17.19 | 17.19 | 17.19 | 11,500 |
Apr 3, 2024 | 17.25 | 17.35 | 17.25 | 17.27 | 17.27 | 4,200 |
Apr 2, 2024 | 17.31 | 17.34 | 17.25 | 17.29 | 17.29 | 5,800 |
Apr 1, 2024 | 17.45 | 17.45 | 17.33 | 17.39 | 17.39 | 15,000 |
Mar 28, 2024 | 17.39 | 17.52 | 17.39 | 17.45 | 17.45 | 7,200 |
Mar 27, 2024 | 17.30 | 17.36 | 17.30 | 17.35 | 17.35 | 5,600 |
Mar 26, 2024 | 17.27 | 17.32 | 17.27 | 17.28 | 17.28 | 4,800 |
Mar 25, 2024 | 17.25 | 17.32 | 17.25 | 17.25 | 17.25 | 3,000 |
Mar 22, 2024 | 0.06 Dividend | |||||
Mar 22, 2024 | 17.35 | 17.36 | 17.25 | 17.29 | 17.29 | 6,300 |
Mar 21, 2024 | 17.36 | 17.47 | 17.36 | 17.40 | 17.34 | 9,000 |
Mar 20, 2024 | 17.18 | 17.34 | 17.18 | 17.32 | 17.26 | 6,200 |
Mar 19, 2024 | 17.17 | 17.23 | 17.17 | 17.19 | 17.13 | 5,800 |
Mar 18, 2024 | 17.16 | 17.17 | 17.09 | 17.16 | 17.10 | 2,200 |
Mar 15, 2024 | 17.11 | 17.24 | 17.11 | 17.22 | 17.16 | 8,600 |
Mar 14, 2024 | 17.24 | 17.24 | 17.10 | 17.10 | 17.04 | 18,600 |
Mar 13, 2024 | 17.17 | 17.25 | 17.17 | 17.24 | 17.18 | 9,700 |
Mar 12, 2024 | 17.17 | 17.20 | 17.13 | 17.16 | 17.10 | 3,000 |
Mar 11, 2024 | 17.10 | 17.16 | 17.10 | 17.16 | 17.10 | 2,800 |
Mar 8, 2024 | 17.20 | 17.20 | 17.09 | 17.14 | 17.08 | 5,500 |
Mar 7, 2024 | 17.08 | 17.18 | 17.08 | 17.16 | 17.10 | 8,900 |
Mar 6, 2024 | 17.06 | 17.10 | 17.03 | 17.03 | 16.97 | 24,800 |
Mar 5, 2024 | 16.89 | 17.05 | 16.89 | 16.98 | 16.92 | 9,400 |
Mar 4, 2024 | 16.76 | 16.92 | 16.76 | 16.91 | 16.85 | 16,600 |
Mar 1, 2024 | 16.79 | 16.87 | 16.79 | 16.83 | 16.77 | 7,600 |
Feb 29, 2024 | 16.76 | 16.76 | 16.68 | 16.76 | 16.70 | 2,900 |
Feb 28, 2024 | 16.73 | 16.76 | 16.67 | 16.67 | 16.61 | 6,600 |
Feb 27, 2024 | 16.70 | 16.70 | 16.62 | 16.66 | 16.60 | 7,400 |
Feb 26, 2024 | 16.81 | 16.81 | 16.70 | 16.72 | 16.66 | 13,400 |
Feb 23, 2024 | 0.06 Dividend | |||||
Feb 23, 2024 | 16.84 | 16.88 | 16.83 | 16.83 | 16.77 | 7,000 |
Feb 22, 2024 | 16.82 | 16.86 | 16.80 | 16.85 | 16.73 | 2,400 |
Feb 21, 2024 | 16.82 | 16.82 | 16.67 | 16.73 | 16.61 | 6,100 |
Feb 20, 2024 | 16.79 | 16.97 | 16.79 | 16.94 | 16.82 | 16,400 |
Feb 16, 2024 | 16.82 | 16.91 | 16.82 | 16.83 | 16.71 | 3,400 |
Feb 15, 2024 | 16.70 | 16.86 | 16.70 | 16.79 | 16.67 | 40,000 |
Feb 14, 2024 | 16.50 | 16.54 | 16.45 | 16.50 | 16.39 | 9,100 |
Feb 13, 2024 | 16.50 | 16.50 | 16.23 | 16.35 | 16.24 | 7,800 |
Feb 12, 2024 | 16.57 | 16.63 | 16.55 | 16.62 | 16.51 | 2,900 |
Feb 9, 2024 | 16.46 | 16.56 | 16.43 | 16.54 | 16.43 | 8,700 |
Feb 8, 2024 | 16.52 | 16.53 | 16.44 | 16.51 | 16.40 | 4,000 |
Feb 7, 2024 | 16.56 | 16.59 | 16.52 | 16.59 | 16.48 | 13,600 |
Feb 6, 2024 | 16.52 | 16.56 | 16.52 | 16.56 | 16.45 | 4,800 |
Feb 5, 2024 | 16.51 | 16.51 | 16.43 | 16.49 | 16.38 | 9,400 |
Feb 2, 2024 | 16.53 | 16.53 | 16.50 | 16.53 | 16.42 | 3,300 |
Feb 1, 2024 | 16.59 | 16.59 | 16.42 | 16.54 | 16.43 | 19,300 |
Jan 31, 2024 | 16.73 | 16.73 | 16.61 | 16.62 | 16.51 | 5,800 |
Jan 30, 2024 | 16.68 | 16.75 | 16.68 | 16.71 | 16.60 | 31,200 |
Jan 29, 2024 | 16.58 | 16.62 | 16.54 | 16.62 | 16.51 | 1,700 |
Jan 26, 2024 | 16.58 | 16.60 | 16.57 | 16.59 | 16.48 | 1,400 |
Jan 25, 2024 | 0.06 Dividend | |||||
Jan 25, 2024 | 16.63 | 16.63 | 16.56 | 16.61 | 16.50 | 10,100 |
Jan 24, 2024 | 16.58 | 16.63 | 16.58 | 16.62 | 16.45 | 12,500 |
Jan 23, 2024 | 16.48 | 16.51 | 16.48 | 16.50 | 16.33 | 4,500 |
Jan 22, 2024 | 16.42 | 16.45 | 16.39 | 16.41 | 16.24 | 4,000 |
Jan 19, 2024 | 16.25 | 16.39 | 16.25 | 16.39 | 16.22 | 8,200 |
Jan 18, 2024 | 16.24 | 16.28 | 16.23 | 16.24 | 16.07 | 5,300 |
Jan 17, 2024 | 16.23 | 16.26 | 16.19 | 16.21 | 16.04 | 7,300 |
Jan 16, 2024 | 16.34 | 16.36 | 16.31 | 16.33 | 16.16 | 4,600 |
Jan 15, 2024 | 16.35 | 16.43 | 16.33 | 16.42 | 16.25 | 10,200 |
Jan 12, 2024 | 16.45 | 16.45 | 16.34 | 16.36 | 16.19 | 1,700 |
Jan 11, 2024 | 16.50 | 16.50 | 16.35 | 16.44 | 16.27 | 5,200 |
Jan 10, 2024 | 16.60 | 16.64 | 16.55 | 16.57 | 16.40 | 9,000 |
Jan 9, 2024 | 16.73 | 16.73 | 16.58 | 16.62 | 16.45 | 5,700 |
Jan 8, 2024 | 16.67 | 16.78 | 16.67 | 16.78 | 16.61 | 9,400 |
Jan 5, 2024 | 16.72 | 16.73 | 16.63 | 16.65 | 16.48 | 25,100 |
Jan 4, 2024 | 16.57 | 16.71 | 16.57 | 16.60 | 16.43 | 31,300 |
Jan 3, 2024 | 16.62 | 16.62 | 16.54 | 16.57 | 16.40 | 7,900 |
Jan 2, 2024 | 16.67 | 16.73 | 16.64 | 16.66 | 16.49 | 32,100 |
Dec 29, 2023 | 16.66 | 16.74 | 16.66 | 16.74 | 16.57 | 12,800 |
Dec 28, 2023 | 0.06 Dividend | |||||
Dec 28, 2023 | 16.66 | 16.76 | 16.66 | 16.68 | 16.51 | 1,600 |
Dec 27, 2023 | 16.67 | 16.77 | 16.67 | 16.71 | 16.48 | 4,300 |
Dec 22, 2023 | 16.62 | 16.66 | 16.61 | 16.63 | 16.40 | 5,400 |
Dec 21, 2023 | 16.53 | 16.61 | 16.52 | 16.53 | 16.30 | 6,400 |
Dec 20, 2023 | 16.60 | 16.65 | 16.48 | 16.49 | 16.26 | 4,200 |
Dec 19, 2023 | 16.40 | 16.61 | 16.40 | 16.61 | 16.38 | 39,100 |
Dec 18, 2023 | 16.36 | 16.40 | 16.35 | 16.40 | 16.17 | 3,400 |
Dec 15, 2023 | 16.52 | 16.52 | 16.32 | 16.35 | 16.12 | 4,800 |
Dec 14, 2023 | 16.38 | 16.51 | 16.38 | 16.48 | 16.25 | 4,800 |
Dec 13, 2023 | 16.06 | 16.30 | 16.03 | 16.30 | 16.07 | 2,100 |
Dec 12, 2023 | 16.05 | 16.09 | 16.05 | 16.09 | 15.87 | 1,400 |
Dec 11, 2023 | 16.00 | 16.08 | 15.92 | 16.06 | 15.84 | 7,000 |
Dec 8, 2023 | 15.95 | 15.98 | 15.93 | 15.98 | 15.76 | 7,400 |
Dec 7, 2023 | 15.87 | 15.87 | 15.80 | 15.85 | 15.63 | 5,200 |
Dec 6, 2023 | 15.90 | 15.95 | 15.86 | 15.86 | 15.64 | 2,800 |
Dec 5, 2023 | 15.75 | 15.85 | 15.74 | 15.83 | 15.61 | 8,000 |
Dec 4, 2023 | 15.69 | 15.80 | 15.69 | 15.78 | 15.56 | 2,500 |
Dec 1, 2023 | 15.59 | 15.76 | 15.59 | 15.76 | 15.54 | 9,500 |
Nov 30, 2023 | 15.49 | 15.54 | 15.43 | 15.54 | 15.32 | 2,500 |
Nov 29, 2023 | 15.36 | 15.41 | 15.35 | 15.37 | 15.16 | 5,800 |
Nov 28, 2023 | 15.24 | 15.27 | 15.20 | 15.22 | 15.01 | 9,600 |
Nov 27, 2023 | 15.42 | 15.42 | 15.40 | 15.40 | 15.19 | 10,800 |
Nov 24, 2023 | 15.41 | 15.52 | 15.41 | 15.46 | 15.25 | 8,000 |
Nov 23, 2023 | 15.39 | 15.50 | 15.39 | 15.43 | 15.22 | 28,400 |
Nov 22, 2023 | 15.40 | 15.51 | 15.39 | 15.45 | 15.24 | 10,000 |
Nov 21, 2023 | 0.06 Dividend | |||||
Nov 21, 2023 | 15.50 | 15.51 | 15.46 | 15.46 | 15.25 | 4,100 |
Nov 20, 2023 | 15.55 | 15.59 | 15.51 | 15.59 | 15.32 | 7,600 |
Nov 17, 2023 | 15.50 | 15.57 | 15.50 | 15.54 | 15.27 | 4,600 |
Nov 16, 2023 | 15.40 | 15.44 | 15.39 | 15.39 | 15.12 | 1,300 |
Nov 15, 2023 | 15.37 | 15.44 | 15.37 | 15.40 | 15.13 | 2,800 |
Nov 14, 2023 | 15.09 | 15.33 | 15.09 | 15.32 | 15.05 | 5,000 |
Nov 13, 2023 | 14.95 | 15.03 | 14.95 | 14.99 | 14.73 | 3,300 |
Nov 10, 2023 | 14.95 | 14.98 | 14.90 | 14.96 | 14.70 | 7,300 |
Nov 9, 2023 | 14.96 | 14.97 | 14.88 | 14.89 | 14.63 | 6,600 |
Nov 8, 2023 | 14.82 | 14.85 | 14.75 | 14.75 | 14.49 | 1,900 |
Nov 7, 2023 | 14.86 | 14.86 | 14.78 | 14.80 | 14.54 | 9,900 |
Nov 6, 2023 | 14.92 | 14.92 | 14.85 | 14.90 | 14.64 | 3,900 |
Nov 3, 2023 | 14.86 | 14.98 | 14.86 | 14.98 | 14.72 | 4,500 |
Nov 2, 2023 | 14.53 | 14.73 | 14.53 | 14.73 | 14.47 | 5,600 |
Nov 1, 2023 | 14.37 | 14.38 | 14.29 | 14.38 | 14.13 | 11,500 |
Oct 31, 2023 | 14.30 | 14.30 | 14.23 | 14.27 | 14.02 | 12,200 |
Oct 30, 2023 | 14.13 | 14.25 | 14.13 | 14.24 | 13.99 | 4,200 |
Oct 27, 2023 | 14.19 | 14.19 | 13.98 | 13.98 | 13.73 | 1,200 |
Oct 26, 2023 | 14.08 | 14.23 | 14.08 | 14.19 | 13.94 | 6,100 |
Oct 25, 2023 | 0.06 Dividend | |||||
Oct 25, 2023 | 14.06 | 14.11 | 14.04 | 14.11 | 13.86 | 2,500 |
Oct 24, 2023 | 14.25 | 14.26 | 14.12 | 14.14 | 13.83 | 3,800 |
Oct 23, 2023 | 14.16 | 14.27 | 14.16 | 14.24 | 13.93 | 7,400 |
Oct 20, 2023 | 14.57 | 14.57 | 14.25 | 14.25 | 13.94 | 13,100 |
Oct 19, 2023 | 14.71 | 14.75 | 14.68 | 14.71 | 14.39 | 4,000 |
Oct 18, 2023 | 14.95 | 14.95 | 14.73 | 14.73 | 14.41 | 3,600 |
Oct 17, 2023 | 14.94 | 15.00 | 14.94 | 15.00 | 14.67 | 3,800 |
Oct 16, 2023 | 14.91 | 14.99 | 14.88 | 14.97 | 14.64 | 8,300 |
Oct 13, 2023 | 15.01 | 15.01 | 14.86 | 14.86 | 14.54 | 5,400 |
Oct 12, 2023 | 15.06 | 15.06 | 14.93 | 14.93 | 14.61 | 2,700 |
Oct 11, 2023 | 14.97 | 15.08 | 14.97 | 15.03 | 14.70 | 11,900 |
Oct 10, 2023 | 14.91 | 14.96 | 14.91 | 14.93 | 14.61 | 14,300 |
Oct 6, 2023 | 14.73 | 14.87 | 14.73 | 14.87 | 14.55 | 2,200 |
Oct 5, 2023 | 14.72 | 14.79 | 14.70 | 14.79 | 14.47 | 3,500 |
Oct 4, 2023 | 14.55 | 14.62 | 14.46 | 14.62 | 14.30 | 14,300 |
Oct 3, 2023 | 14.74 | 14.75 | 14.51 | 14.56 | 14.24 | 21,300 |
Oct 2, 2023 | 15.06 | 15.06 | 14.83 | 14.84 | 14.52 | 3,800 |
Sep 29, 2023 | 15.13 | 15.15 | 15.08 | 15.08 | 14.75 | 4,900 |
Sep 28, 2023 | 15.00 | 15.16 | 15.00 | 15.15 | 14.82 | 4,900 |
Sep 27, 2023 | 15.20 | 15.20 | 14.94 | 14.94 | 14.62 | 7,100 |
Sep 26, 2023 | 15.24 | 15.24 | 15.15 | 15.15 | 14.82 | 6,600 |
Sep 25, 2023 | 0.06 Dividend | |||||
Sep 25, 2023 | 15.31 | 15.34 | 15.29 | 15.30 | 14.97 | 7,900 |
Sep 22, 2023 | 15.47 | 15.47 | 15.41 | 15.41 | 15.02 | 2,900 |
Sep 21, 2023 | 15.63 | 15.63 | 15.45 | 15.45 | 15.06 | 800 |
Sep 20, 2023 | 15.70 | 15.76 | 15.70 | 15.70 | 15.30 | 4,700 |
Sep 19, 2023 | 15.67 | 15.69 | 15.67 | 15.69 | 15.29 | 200 |
Sep 18, 2023 | 15.75 | 15.75 | 15.68 | 15.71 | 15.31 | 3,600 |
Sep 15, 2023 | 15.66 | 15.73 | 15.66 | 15.73 | 15.33 | 4,100 |
Sep 14, 2023 | 15.61 | 15.67 | 15.60 | 15.65 | 15.26 | 4,800 |
Sep 13, 2023 | 15.50 | 15.52 | 15.45 | 15.45 | 15.06 | 1,900 |
Sep 12, 2023 | 15.36 | 15.44 | 15.36 | 15.40 | 15.01 | 5,500 |
Sep 11, 2023 | 15.22 | 15.37 | 15.22 | 15.37 | 14.98 | 2,500 |
Sep 8, 2023 | 15.22 | 15.25 | 15.19 | 15.19 | 14.81 | 2,700 |
Sep 7, 2023 | 15.33 | 15.37 | 15.22 | 15.23 | 14.85 | 82,300 |
Sep 6, 2023 | 15.38 | 15.40 | 15.28 | 15.33 | 14.94 | 7,300 |
Sep 5, 2023 | 15.46 | 15.46 | 15.42 | 15.42 | 15.03 | 17,400 |
Sep 1, 2023 | 15.40 | 15.50 | 15.40 | 15.49 | 15.10 | 2,500 |
Aug 31, 2023 | 15.39 | 15.43 | 15.28 | 15.30 | 14.91 | 2,900 |
Aug 30, 2023 | 15.43 | 15.46 | 15.41 | 15.41 | 15.02 | 2,700 |
Aug 29, 2023 | 15.21 | 15.44 | 15.21 | 15.44 | 15.05 | 3,800 |
Aug 28, 2023 | 15.10 | 15.21 | 15.10 | 15.20 | 14.82 | 3,400 |
Aug 25, 2023 | 0.06 Dividend | |||||
Aug 25, 2023 | 15.17 | 15.17 | 15.06 | 15.06 | 14.68 | 1,000 |
Aug 24, 2023 | 15.23 | 15.23 | 15.18 | 15.18 | 14.74 | 500 |
Aug 23, 2023 | 15.09 | 15.19 | 15.09 | 15.18 | 14.74 | 15,200 |
Aug 22, 2023 | 15.23 | 15.23 | 15.04 | 15.04 | 14.61 | 6,000 |
Aug 21, 2023 | 15.25 | 15.25 | 15.18 | 15.18 | 14.74 | 13,200 |
Aug 18, 2023 | 15.34 | 15.34 | 15.25 | 15.25 | 14.81 | 9,200 |
Aug 17, 2023 | 15.54 | 15.54 | 15.40 | 15.41 | 14.97 | 9,400 |
Aug 16, 2023 | 15.46 | 15.50 | 15.46 | 15.50 | 15.05 | 500 |
Aug 15, 2023 | 15.73 | 15.73 | 15.51 | 15.51 | 15.06 | 6,600 |
Aug 14, 2023 | 15.89 | 15.89 | 15.79 | 15.80 | 15.35 | 800 |
Aug 11, 2023 | 15.86 | 15.92 | 15.86 | 15.91 | 15.45 | 1,600 |
Aug 10, 2023 | 15.88 | 15.88 | 15.86 | 15.87 | 15.41 | 2,100 |
Aug 9, 2023 | 15.91 | 15.91 | 15.85 | 15.85 | 15.39 | 2,700 |
Aug 8, 2023 | 15.88 | 15.92 | 15.82 | 15.90 | 15.44 | 10,500 |
Aug 4, 2023 | 15.86 | 16.01 | 15.86 | 15.92 | 15.46 | 3,400 |
Aug 3, 2023 | 15.88 | 15.88 | 15.82 | 15.87 | 15.41 | 6,700 |
Aug 2, 2023 | 16.02 | 16.02 | 15.90 | 15.96 | 15.50 | 4,000 |
Aug 1, 2023 | 16.17 | 16.20 | 16.10 | 16.12 | 15.66 | 10,400 |
Jul 31, 2023 | 16.20 | 16.26 | 16.19 | 16.20 | 15.73 | 5,700 |
Jul 28, 2023 | 16.13 | 16.27 | 16.13 | 16.19 | 15.72 | 15,000 |
Jul 27, 2023 | 16.19 | 16.25 | 16.13 | 16.13 | 15.67 | 8,000 |
Jul 26, 2023 | 16.08 | 16.17 | 16.08 | 16.16 | 15.70 | 3,800 |
Jul 25, 2023 | 0.06 Dividend | |||||
Jul 25, 2023 | 16.24 | 16.24 | 16.06 | 16.08 | 15.62 | 14,900 |
Jul 24, 2023 | 16.23 | 16.33 | 16.23 | 16.25 | 15.73 | 13,800 |
Jul 21, 2023 | 16.21 | 16.25 | 16.21 | 16.24 | 15.72 | 5,100 |
Jul 20, 2023 | 16.16 | 16.16 | 16.12 | 16.16 | 15.64 | 18,100 |
Jul 19, 2023 | 16.07 | 16.11 | 16.07 | 16.11 | 15.59 | 5,500 |
Jul 18, 2023 | 15.96 | 16.07 | 15.96 | 16.05 | 15.54 | 26,700 |
Jul 17, 2023 | 15.82 | 15.94 | 15.82 | 15.94 | 15.43 | 3,100 |
Jul 14, 2023 | 15.86 | 15.86 | 15.82 | 15.83 | 15.32 | 5,900 |
Jul 13, 2023 | 15.69 | 15.80 | 15.69 | 15.80 | 15.29 | 800 |
Jul 12, 2023 | 15.67 | 15.69 | 15.65 | 15.65 | 15.15 | 6,900 |
Jul 11, 2023 | 15.54 | 15.58 | 15.54 | 15.58 | 15.08 | 9,700 |
Jul 10, 2023 | 15.58 | 15.62 | 15.53 | 15.53 | 15.03 | 3,500 |
Jul 7, 2023 | 15.51 | 15.65 | 15.51 | 15.63 | 15.13 | 1,700 |
Jul 6, 2023 | 15.56 | 15.58 | 15.54 | 15.55 | 15.05 | 7,200 |
Jul 5, 2023 | 15.72 | 15.75 | 15.71 | 15.74 | 15.24 | 1,300 |
Jul 4, 2023 | 15.77 | 15.79 | 15.76 | 15.79 | 15.28 | 3,200 |
Jun 30, 2023 | 15.64 | 15.75 | 15.64 | 15.73 | 15.23 | 13,100 |
Jun 29, 2023 | 15.51 | 15.58 | 15.51 | 15.55 | 15.05 | 4,100 |
Jun 28, 2023 | 15.48 | 15.48 | 15.44 | 15.44 | 14.95 | 1,900 |
Jun 27, 2023 | 15.35 | 15.44 | 15.35 | 15.44 | 14.95 | 7,200 |
Jun 26, 2023 | 0.05 Dividend | |||||
Jun 26, 2023 | 15.12 | 15.34 | 15.12 | 15.34 | 14.85 | 4,900 |
Jun 23, 2023 | 15.21 | 15.23 | 15.18 | 15.18 | 14.64 | 2,600 |
Jun 22, 2023 | 15.49 | 15.50 | 15.36 | 15.36 | 14.81 | 2,100 |
Jun 21, 2023 | 15.57 | 15.57 | 15.52 | 15.52 | 14.97 | 5,500 |
Jun 20, 2023 | 15.65 | 15.65 | 15.60 | 15.60 | 15.05 | 300 |
Jun 19, 2023 | 15.69 | 15.71 | 15.69 | 15.71 | 15.15 | 800 |
Jun 16, 2023 | 15.77 | 15.77 | 15.73 | 15.73 | 15.17 | 2,500 |
Jun 15, 2023 | 15.79 | 15.79 | 15.71 | 15.75 | 15.19 | 6,700 |
Jun 14, 2023 | 15.73 | 15.75 | 15.68 | 15.71 | 15.15 | 3,400 |
Jun 13, 2023 | 15.57 | 15.71 | 15.57 | 15.71 | 15.15 | 8,100 |
Jun 12, 2023 | 15.50 | 15.56 | 15.50 | 15.54 | 14.99 | 2,200 |
Jun 9, 2023 | 15.54 | 15.58 | 15.53 | 15.53 | 14.98 | 4,900 |
Jun 8, 2023 | 15.56 | 15.57 | 15.55 | 15.55 | 15.00 | 2,400 |
Jun 7, 2023 | 15.60 | 15.60 | 15.53 | 15.58 | 15.03 | 5,400 |
Jun 6, 2023 | 15.48 | 15.56 | 15.48 | 15.56 | 15.01 | 2,100 |
Jun 5, 2023 | 15.69 | 15.69 | 15.50 | 15.50 | 14.95 | 5,400 |
Jun 2, 2023 | 15.41 | 15.66 | 15.41 | 15.65 | 15.09 | 7,800 |
Jun 1, 2023 | 15.30 | 15.37 | 15.25 | 15.35 | 14.81 | 158,800 |
May 31, 2023 | 15.45 | 15.45 | 15.30 | 15.30 | 14.76 | 700 |
May 30, 2023 | 15.58 | 15.58 | 15.51 | 15.51 | 14.96 | 3,400 |
May 29, 2023 | 15.59 | 15.64 | 15.59 | 15.63 | 15.08 | 11,200 |
May 26, 2023 | 15.42 | 15.55 | 15.42 | 15.55 | 15.00 | 1,400 |
May 25, 2023 | 15.41 | 15.42 | 15.34 | 15.40 | 14.85 | 2,800 |
May 24, 2023 | 0.05 Dividend | |||||
May 24, 2023 | 15.55 | 15.55 | 15.41 | 15.41 | 14.86 | 10,000 |
May 23, 2023 | 15.73 | 15.86 | 15.73 | 15.74 | 15.13 | 4,400 |
May 19, 2023 | 15.86 | 15.86 | 15.75 | 15.75 | 15.14 | 7,400 |
May 18, 2023 | 15.75 | 15.75 | 15.72 | 15.74 | 15.13 | 2,400 |
May 17, 2023 | 15.71 | 15.78 | 15.68 | 15.78 | 15.17 | 1,200 |
May 16, 2023 | 15.75 | 15.75 | 15.65 | 15.65 | 15.04 | 1,800 |
May 15, 2023 | 15.69 | 15.81 | 15.69 | 15.81 | 15.20 | 3,400 |
May 12, 2023 | 15.69 | 15.75 | 15.62 | 15.62 | 15.01 | 3,400 |
May 11, 2023 | 15.50 | 15.57 | 15.50 | 15.57 | 14.97 | 2,400 |
May 10, 2023 | 15.77 | 15.77 | 15.48 | 15.55 | 14.95 | 27,200 |
May 9, 2023 | 15.68 | 15.71 | 15.67 | 15.71 | 15.10 | 2,200 |
May 8, 2023 | 15.82 | 15.85 | 15.79 | 15.80 | 15.19 | 2,000 |
May 5, 2023 | 15.69 | 15.78 | 15.69 | 15.78 | 15.17 | 1,100 |
May 4, 2023 | 15.65 | 15.66 | 15.49 | 15.53 | 14.93 | 5,700 |
May 3, 2023 | 15.75 | 15.80 | 15.72 | 15.72 | 15.11 | 4,300 |
May 2, 2023 | 15.93 | 15.93 | 15.68 | 15.74 | 15.13 | 9,100 |
May 1, 2023 | 16.00 | 16.08 | 15.97 | 15.97 | 15.35 | 4,000 |
Apr 28, 2023 | 15.86 | 16.00 | 15.86 | 15.99 | 15.37 | 7,200 |
Apr 27, 2023 | 15.84 | 15.94 | 15.83 | 15.92 | 15.30 | 1,800 |
Apr 26, 2023 | 15.59 | 15.75 | 15.59 | 15.67 | 15.06 | 4,300 |
Apr 25, 2023 | 15.77 | 15.77 | 15.61 | 15.61 | 15.00 | 7,000 |
Apr 24, 2023 | 0.05 Dividend | |||||
Apr 24, 2023 | 15.83 | 15.89 | 15.82 | 15.84 | 15.23 | 5,800 |
Apr 21, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.29 | 1,100 |
Apr 20, 2023 | 15.86 | 15.97 | 15.86 | 15.94 | 15.27 | 8,900 |
Apr 19, 2023 | 15.87 | 15.95 | 15.87 | 15.94 | 15.27 | 10,100 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%