Toronto - Free Realtime Quote • CAD
iShares Premium Money Market ETF Common Class (CMR.TO)
As of 11:43 AM 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | 22,203 |
Apr 25, 2024 | 0.22 Dividend | |||||
Apr 25, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 130,900 |
Apr 24, 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 50.00 | 46,600 |
Apr 23, 2024 | 50.22 | 50.22 | 50.21 | 50.22 | 50.00 | 29,300 |
Apr 22, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 49.99 | 47,400 |
Apr 19, 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 49.97 | 34,600 |
Apr 18, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.96 | 16,500 |
Apr 17, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.96 | 40,700 |
Apr 16, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 49.95 | 22,600 |
Apr 15, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.94 | 52,400 |
Apr 12, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.93 | 25,400 |
Apr 11, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.92 | 35,600 |
Apr 10, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.91 | 27,200 |
Apr 9, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.90 | 10,400 |
Apr 8, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.90 | 22,900 |
Apr 5, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.88 | 38,900 |
Apr 4, 2024 | 50.10 | 50.10 | 50.08 | 50.09 | 49.87 | 103,600 |
Apr 3, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.86 | 23,300 |
Apr 2, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.86 | 61,000 |
Apr 1, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.85 | 27,600 |
Mar 28, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.82 | 56,400 |
Mar 27, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.82 | 14,000 |
Mar 26, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.81 | 30,000 |
Mar 25, 2024 | 0.19 Dividend | |||||
Mar 25, 2024 | 50.03 | 50.03 | 50.01 | 50.03 | 49.81 | 70,800 |
Mar 22, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.77 | 25,500 |
Mar 21, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.77 | 32,100 |
Mar 20, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.77 | 32,200 |
Mar 19, 2024 | 50.17 | 50.18 | 50.16 | 50.18 | 49.77 | 59,800 |
Mar 18, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.75 | 40,600 |
Mar 15, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 49.74 | 129,000 |
Mar 14, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.73 | 19,800 |
Mar 13, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.71 | 12,500 |
Mar 12, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.72 | 17,800 |
Mar 11, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.71 | 27,700 |
Mar 8, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.69 | 65,500 |
Mar 7, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.68 | 20,400 |
Mar 6, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.67 | 27,500 |
Mar 5, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 49.66 | 22,700 |
Mar 4, 2024 | 50.06 | 50.08 | 50.06 | 50.07 | 49.66 | 79,900 |
Mar 1, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.64 | 54,200 |
Feb 29, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.64 | 29,500 |
Feb 28, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.62 | 58,100 |
Feb 27, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.62 | 28,700 |
Feb 26, 2024 | 0.20 Dividend | |||||
Feb 26, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.62 | 58,500 |
Feb 23, 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 49.59 | 40,700 |
Feb 22, 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 49.59 | 45,100 |
Feb 21, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.58 | 17,000 |
Feb 20, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.57 | 39,800 |
Feb 16, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.55 | 28,200 |
Feb 15, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.53 | 30,700 |
Feb 14, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.53 | 32,700 |
Feb 13, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.52 | 16,700 |
Feb 12, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.52 | 26,800 |
Feb 9, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.50 | 42,500 |
Feb 8, 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 49.48 | 33,300 |
Feb 7, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.48 | 33,200 |
Feb 6, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.48 | 32,700 |
Feb 5, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 49.46 | 35,600 |
Feb 2, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.45 | 25,000 |
Feb 1, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.44 | 28,200 |
Jan 31, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.43 | 31,700 |
Jan 30, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.43 | 56,600 |
Jan 29, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.42 | 64,900 |
Jan 26, 2024 | 0.19 Dividend | |||||
Jan 26, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.40 | 101,500 |
Jan 25, 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 49.40 | 58,400 |
Jan 24, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.38 | 44,700 |
Jan 23, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.38 | 37,000 |
Jan 22, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.38 | 20,100 |
Jan 19, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 49.35 | 11,300 |
Jan 18, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.35 | 27,300 |
Jan 17, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.33 | 38,600 |
Jan 16, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.34 | 49,100 |
Jan 15, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.33 | 10,800 |
Jan 12, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.31 | 29,600 |
Jan 11, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.30 | 27,000 |
Jan 10, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.29 | 60,900 |
Jan 9, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.29 | 27,900 |
Jan 8, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.28 | 48,300 |
Jan 5, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.26 | 31,000 |
Jan 4, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.25 | 90,500 |
Jan 3, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.24 | 15,800 |
Jan 2, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.23 | 67,100 |
Dec 29, 2023 | 0.26 Dividend | |||||
Dec 29, 2023 | 50.02 | 50.02 | 50.01 | 50.02 | 49.22 | 105,200 |
Dec 28, 2023 | 50.25 | 50.26 | 50.25 | 50.26 | 49.20 | 105,400 |
Dec 27, 2023 | 50.24 | 50.25 | 50.24 | 50.25 | 49.19 | 75,700 |
Dec 22, 2023 | 50.22 | 50.22 | 50.21 | 50.21 | 49.16 | 57,500 |
Dec 21, 2023 | 50.21 | 50.21 | 50.20 | 50.20 | 49.15 | 19,600 |
Dec 20, 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 49.15 | 24,600 |
Dec 19, 2023 | 50.20 | 50.20 | 50.19 | 50.20 | 49.15 | 39,600 |
Dec 18, 2023 | 50.19 | 50.19 | 50.18 | 50.19 | 49.14 | 29,600 |
Dec 15, 2023 | 50.16 | 50.17 | 50.16 | 50.17 | 49.12 | 36,200 |
Dec 14, 2023 | 50.16 | 50.16 | 50.15 | 50.16 | 49.11 | 43,000 |
Dec 13, 2023 | 50.15 | 50.16 | 50.15 | 50.15 | 49.10 | 15,800 |
Dec 12, 2023 | 50.14 | 50.15 | 50.14 | 50.15 | 49.10 | 59,500 |
Dec 11, 2023 | 50.13 | 50.14 | 50.13 | 50.13 | 49.08 | 86,800 |
Dec 8, 2023 | 50.11 | 50.12 | 50.11 | 50.11 | 49.06 | 17,900 |
Dec 7, 2023 | 50.12 | 50.12 | 50.11 | 50.11 | 49.06 | 31,000 |
Dec 6, 2023 | 50.11 | 50.11 | 50.10 | 50.11 | 49.06 | 31,900 |
Dec 5, 2023 | 50.09 | 50.10 | 50.09 | 50.10 | 49.05 | 24,800 |
Dec 4, 2023 | 50.10 | 50.10 | 50.09 | 50.10 | 49.05 | 47,800 |
Dec 1, 2023 | 50.07 | 50.07 | 50.06 | 50.07 | 49.02 | 39,400 |
Nov 30, 2023 | 50.06 | 50.07 | 50.06 | 50.07 | 49.02 | 20,000 |
Nov 29, 2023 | 50.05 | 50.06 | 50.05 | 50.06 | 49.01 | 14,300 |
Nov 28, 2023 | 50.05 | 50.05 | 50.04 | 50.05 | 49.00 | 22,900 |
Nov 27, 2023 | 50.03 | 50.05 | 50.03 | 50.05 | 49.00 | 46,900 |
Nov 24, 2023 | 50.03 | 50.03 | 50.02 | 50.03 | 48.98 | 29,200 |
Nov 23, 2023 | 50.02 | 50.02 | 50.01 | 50.02 | 48.97 | 33,800 |
Nov 22, 2023 | 0.19 Dividend | |||||
Nov 22, 2023 | 50.01 | 50.01 | 50.00 | 50.01 | 48.96 | 43,600 |
Nov 21, 2023 | 50.18 | 50.19 | 50.18 | 50.18 | 48.94 | 26,700 |
Nov 20, 2023 | 50.17 | 50.18 | 50.17 | 50.18 | 48.94 | 28,600 |
Nov 17, 2023 | 50.15 | 50.16 | 50.15 | 50.15 | 48.91 | 11,200 |
Nov 16, 2023 | 50.15 | 50.16 | 50.15 | 50.15 | 48.91 | 18,800 |
Nov 15, 2023 | 50.14 | 50.15 | 50.14 | 50.14 | 48.90 | 33,500 |
Nov 14, 2023 | 50.13 | 50.14 | 50.13 | 50.14 | 48.90 | 23,300 |
Nov 13, 2023 | 50.14 | 50.14 | 50.13 | 50.14 | 48.90 | 13,600 |
Nov 10, 2023 | 50.11 | 50.14 | 50.11 | 50.14 | 48.90 | 48,100 |
Nov 9, 2023 | 50.10 | 50.11 | 50.10 | 50.11 | 48.87 | 30,300 |
Nov 8, 2023 | 50.10 | 50.10 | 50.09 | 50.10 | 48.86 | 61,800 |
Nov 7, 2023 | 50.10 | 50.10 | 50.08 | 50.09 | 48.85 | 11,900 |
Nov 6, 2023 | 50.08 | 50.09 | 50.08 | 50.08 | 48.85 | 55,000 |
Nov 3, 2023 | 50.07 | 50.08 | 50.06 | 50.08 | 48.85 | 85,200 |
Nov 2, 2023 | 50.06 | 50.06 | 50.05 | 50.05 | 48.82 | 14,600 |
Nov 1, 2023 | 50.04 | 50.05 | 50.04 | 50.05 | 48.82 | 187,700 |
Oct 31, 2023 | 50.04 | 50.05 | 50.04 | 50.05 | 48.82 | 16,300 |
Oct 30, 2023 | 50.03 | 50.04 | 50.03 | 50.04 | 48.81 | 21,500 |
Oct 27, 2023 | 50.02 | 50.02 | 50.01 | 50.02 | 48.79 | 22,600 |
Oct 26, 2023 | 0.20 Dividend | |||||
Oct 26, 2023 | 50.01 | 50.01 | 50.00 | 50.01 | 48.78 | 57,100 |
Oct 25, 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 48.76 | 55,100 |
Oct 24, 2023 | 50.20 | 50.20 | 50.19 | 50.19 | 48.75 | 34,500 |
Oct 23, 2023 | 50.19 | 50.20 | 50.19 | 50.19 | 48.75 | 40,600 |
Oct 20, 2023 | 50.18 | 50.18 | 50.17 | 50.17 | 48.73 | 8,600 |
Oct 19, 2023 | 50.17 | 50.17 | 50.16 | 50.17 | 48.73 | 12,300 |
Oct 18, 2023 | 50.15 | 50.16 | 50.15 | 50.16 | 48.72 | 14,400 |
Oct 17, 2023 | 50.16 | 50.16 | 50.14 | 50.15 | 48.71 | 33,900 |
Oct 16, 2023 | 50.14 | 50.15 | 50.14 | 50.15 | 48.71 | 56,000 |
Oct 13, 2023 | 50.12 | 50.13 | 50.12 | 50.13 | 48.70 | 13,200 |
Oct 12, 2023 | 50.11 | 50.12 | 50.11 | 50.12 | 48.69 | 31,800 |
Oct 11, 2023 | 50.10 | 50.11 | 50.10 | 50.10 | 48.67 | 17,200 |
Oct 10, 2023 | 50.10 | 50.11 | 50.09 | 50.10 | 48.67 | 37,900 |
Oct 6, 2023 | 50.08 | 50.10 | 50.07 | 50.10 | 48.67 | 78,500 |
Oct 5, 2023 | 50.07 | 50.07 | 50.06 | 50.07 | 48.64 | 33,200 |
Oct 4, 2023 | 50.07 | 50.07 | 50.06 | 50.06 | 48.63 | 24,000 |
Oct 3, 2023 | 50.06 | 50.06 | 50.05 | 50.06 | 48.63 | 32,600 |
Oct 2, 2023 | 50.05 | 50.05 | 50.04 | 50.05 | 48.62 | 22,700 |
Sep 29, 2023 | 50.02 | 50.05 | 50.02 | 50.05 | 48.62 | 95,500 |
Sep 28, 2023 | 50.01 | 50.02 | 50.01 | 50.02 | 48.59 | 30,800 |
Sep 27, 2023 | 50.02 | 50.02 | 50.01 | 50.01 | 48.58 | 35,600 |
Sep 26, 2023 | 0.19 Dividend | |||||
Sep 26, 2023 | 50.01 | 50.01 | 50.00 | 50.00 | 48.57 | 110,200 |
Sep 25, 2023 | 50.19 | 50.19 | 50.18 | 50.18 | 48.56 | 31,200 |
Sep 22, 2023 | 50.17 | 50.18 | 50.16 | 50.17 | 48.55 | 44,700 |
Sep 21, 2023 | 50.16 | 50.17 | 50.16 | 50.17 | 48.55 | 23,400 |
Sep 20, 2023 | 50.16 | 50.16 | 50.15 | 50.16 | 48.54 | 9,600 |
Sep 19, 2023 | 50.15 | 50.15 | 50.14 | 50.15 | 48.53 | 17,100 |
Sep 18, 2023 | 50.15 | 50.15 | 50.13 | 50.14 | 48.52 | 20,600 |
Sep 15, 2023 | 50.13 | 50.13 | 50.12 | 50.13 | 48.51 | 50,700 |
Sep 14, 2023 | 50.11 | 50.12 | 50.11 | 50.12 | 48.50 | 17,100 |
Sep 13, 2023 | 50.11 | 50.11 | 50.10 | 50.11 | 48.49 | 15,400 |
Sep 12, 2023 | 50.11 | 50.11 | 50.10 | 50.10 | 48.48 | 11,700 |
Sep 11, 2023 | 50.12 | 50.12 | 50.08 | 50.09 | 48.47 | 14,400 |
Sep 8, 2023 | 50.08 | 50.09 | 50.07 | 50.08 | 48.46 | 37,100 |
Sep 7, 2023 | 50.08 | 50.08 | 50.06 | 50.07 | 48.45 | 21,000 |
Sep 6, 2023 | 50.06 | 50.07 | 50.05 | 50.06 | 48.44 | 32,200 |
Sep 5, 2023 | 50.06 | 50.06 | 50.05 | 50.06 | 48.44 | 25,700 |
Sep 1, 2023 | 50.03 | 50.06 | 50.02 | 50.04 | 48.42 | 32,500 |
Aug 31, 2023 | 50.03 | 50.03 | 50.01 | 50.02 | 48.40 | 36,000 |
Aug 30, 2023 | 50.01 | 50.02 | 50.01 | 50.01 | 48.39 | 84,100 |
Aug 29, 2023 | 50.02 | 50.02 | 50.01 | 50.01 | 48.39 | 88,200 |
Aug 28, 2023 | 0.22 Dividend | |||||
Aug 28, 2023 | 50.04 | 50.04 | 50.01 | 50.03 | 48.41 | 69,100 |
Aug 25, 2023 | 50.19 | 50.20 | 50.19 | 50.20 | 48.37 | 37,700 |
Aug 24, 2023 | 50.20 | 50.20 | 50.18 | 50.19 | 48.36 | 19,200 |
Aug 23, 2023 | 50.18 | 50.19 | 50.18 | 50.19 | 48.36 | 44,300 |
Aug 22, 2023 | 50.18 | 50.18 | 50.17 | 50.18 | 48.35 | 31,300 |
Aug 21, 2023 | 50.18 | 50.18 | 50.16 | 50.17 | 48.34 | 34,100 |
Aug 18, 2023 | 50.15 | 50.16 | 50.14 | 50.15 | 48.32 | 29,900 |
Aug 17, 2023 | 50.14 | 50.15 | 50.14 | 50.15 | 48.32 | 16,500 |
Aug 16, 2023 | 50.14 | 50.14 | 50.13 | 50.14 | 48.31 | 17,900 |
Aug 15, 2023 | 50.12 | 50.13 | 50.12 | 50.13 | 48.30 | 26,500 |
Aug 14, 2023 | 50.13 | 50.13 | 50.12 | 50.13 | 48.30 | 30,500 |
Aug 11, 2023 | 50.10 | 50.11 | 50.10 | 50.11 | 48.28 | 13,400 |
Aug 10, 2023 | 50.10 | 50.10 | 50.09 | 50.10 | 48.27 | 58,900 |
Aug 9, 2023 | 50.09 | 50.09 | 50.08 | 50.09 | 48.26 | 12,300 |
Aug 8, 2023 | 50.08 | 50.08 | 50.06 | 50.06 | 48.23 | 29,800 |
Aug 4, 2023 | 50.09 | 50.09 | 50.05 | 50.05 | 48.22 | 36,600 |
Aug 3, 2023 | 50.05 | 50.06 | 50.05 | 50.05 | 48.22 | 31,700 |
Aug 2, 2023 | 50.04 | 50.05 | 50.04 | 50.05 | 48.22 | 23,100 |
Aug 1, 2023 | 50.04 | 50.04 | 50.03 | 50.04 | 48.21 | 28,700 |
Jul 31, 2023 | 50.03 | 50.04 | 50.03 | 50.03 | 48.20 | 47,400 |
Jul 28, 2023 | 50.01 | 50.02 | 50.01 | 50.01 | 48.18 | 24,900 |
Jul 27, 2023 | 50.02 | 50.02 | 50.01 | 50.01 | 48.18 | 50,600 |
Jul 26, 2023 | 0.19 Dividend | |||||
Jul 26, 2023 | 50.01 | 50.01 | 50.00 | 50.01 | 48.18 | 41,700 |
Jul 25, 2023 | 50.17 | 50.18 | 50.17 | 50.17 | 48.16 | 21,300 |
Jul 24, 2023 | 50.17 | 50.17 | 50.16 | 50.17 | 48.16 | 53,800 |
Jul 21, 2023 | 50.16 | 50.16 | 50.15 | 50.15 | 48.14 | 12,800 |
Jul 20, 2023 | 50.15 | 50.15 | 50.14 | 50.15 | 48.14 | 16,900 |
Jul 19, 2023 | 50.14 | 50.14 | 50.13 | 50.13 | 48.12 | 55,400 |
Jul 18, 2023 | 50.14 | 50.14 | 50.13 | 50.13 | 48.12 | 34,500 |
Jul 17, 2023 | 50.12 | 50.13 | 50.12 | 50.13 | 48.12 | 25,100 |
Jul 14, 2023 | 50.12 | 50.12 | 50.11 | 50.11 | 48.10 | 24,200 |
Jul 13, 2023 | 50.11 | 50.11 | 50.10 | 50.10 | 48.09 | 14,600 |
Jul 12, 2023 | 50.10 | 50.10 | 50.09 | 50.10 | 48.09 | 12,400 |
Jul 11, 2023 | 50.10 | 50.10 | 50.08 | 50.09 | 48.08 | 11,400 |
Jul 10, 2023 | 50.09 | 50.09 | 50.08 | 50.08 | 48.07 | 27,900 |
Jul 7, 2023 | 50.06 | 50.07 | 50.06 | 50.06 | 48.05 | 8,600 |
Jul 6, 2023 | 50.05 | 50.07 | 50.05 | 50.06 | 48.05 | 22,800 |
Jul 5, 2023 | 50.06 | 50.06 | 50.05 | 50.05 | 48.05 | 31,400 |
Jul 4, 2023 | 50.04 | 50.06 | 50.04 | 50.06 | 48.05 | 40,100 |
Jun 30, 2023 | 50.03 | 50.04 | 50.01 | 50.03 | 48.03 | 31,800 |
Jun 29, 2023 | 50.02 | 50.03 | 50.01 | 50.03 | 48.03 | 88,400 |
Jun 28, 2023 | 50.01 | 50.01 | 50.00 | 50.01 | 48.01 | 27,400 |
Jun 27, 2023 | 0.21 Dividend | |||||
Jun 27, 2023 | 50.01 | 50.01 | 49.99 | 50.00 | 48.00 | 154,300 |
Jun 26, 2023 | 50.19 | 50.20 | 50.19 | 50.19 | 47.98 | 37,100 |
Jun 23, 2023 | 50.18 | 50.19 | 50.17 | 50.18 | 47.97 | 40,300 |
Jun 22, 2023 | 50.18 | 50.18 | 50.17 | 50.17 | 47.96 | 46,300 |
Jun 21, 2023 | 50.18 | 50.18 | 50.16 | 50.17 | 47.96 | 42,400 |
Jun 20, 2023 | 50.15 | 50.17 | 50.15 | 50.15 | 47.94 | 10,800 |
Jun 19, 2023 | 50.15 | 50.16 | 50.15 | 50.15 | 47.94 | 18,100 |
Jun 16, 2023 | 50.14 | 50.16 | 50.13 | 50.15 | 47.94 | 22,400 |
Jun 15, 2023 | 50.12 | 50.14 | 50.12 | 50.12 | 47.91 | 22,900 |
Jun 14, 2023 | 50.12 | 50.13 | 50.12 | 50.13 | 47.92 | 12,700 |
Jun 13, 2023 | 50.12 | 50.13 | 50.11 | 50.12 | 47.91 | 20,700 |
Jun 12, 2023 | 50.12 | 50.12 | 50.11 | 50.12 | 47.91 | 20,700 |
Jun 9, 2023 | 50.10 | 50.10 | 50.09 | 50.10 | 47.90 | 18,300 |
Jun 8, 2023 | 50.09 | 50.09 | 50.08 | 50.09 | 47.89 | 19,200 |
Jun 7, 2023 | 50.08 | 50.09 | 50.07 | 50.09 | 47.89 | 23,700 |
Jun 6, 2023 | 50.08 | 50.08 | 50.07 | 50.08 | 47.88 | 13,300 |
Jun 5, 2023 | 50.08 | 50.08 | 50.06 | 50.08 | 47.88 | 31,800 |
Jun 2, 2023 | 50.06 | 50.06 | 50.04 | 50.06 | 47.86 | 77,000 |
Jun 1, 2023 | 50.05 | 50.05 | 50.04 | 50.05 | 47.85 | 30,500 |
May 31, 2023 | 50.04 | 50.05 | 50.03 | 50.04 | 47.84 | 31,300 |
May 30, 2023 | 50.03 | 50.04 | 50.03 | 50.03 | 47.83 | 16,500 |
May 29, 2023 | 50.02 | 50.03 | 50.02 | 50.03 | 47.83 | 20,300 |
May 26, 2023 | 50.02 | 50.02 | 50.01 | 50.02 | 47.82 | 34,700 |
May 25, 2023 | 0.18 Dividend | |||||
May 25, 2023 | 50.01 | 50.01 | 50.00 | 50.01 | 47.81 | 70,800 |
May 24, 2023 | 50.18 | 50.18 | 50.17 | 50.18 | 47.80 | 34,000 |
May 23, 2023 | 50.18 | 50.18 | 50.16 | 50.17 | 47.79 | 51,900 |
May 19, 2023 | 50.15 | 50.17 | 50.14 | 50.17 | 47.79 | 32,700 |
May 18, 2023 | 50.13 | 50.14 | 50.13 | 50.14 | 47.76 | 12,400 |
May 17, 2023 | 50.14 | 50.14 | 50.13 | 50.13 | 47.75 | 56,500 |
May 16, 2023 | 50.13 | 50.13 | 50.12 | 50.13 | 47.75 | 46,700 |
May 15, 2023 | 50.13 | 50.13 | 50.11 | 50.12 | 47.74 | 22,900 |
May 12, 2023 | 50.11 | 50.12 | 50.09 | 50.12 | 47.74 | 57,900 |
May 11, 2023 | 50.09 | 50.11 | 50.09 | 50.10 | 47.72 | 28,900 |
May 10, 2023 | 50.10 | 50.10 | 50.08 | 50.09 | 47.71 | 63,800 |
May 9, 2023 | 50.09 | 50.09 | 50.08 | 50.09 | 47.71 | 28,700 |
May 8, 2023 | 50.08 | 50.09 | 50.07 | 50.09 | 47.71 | 21,700 |
May 5, 2023 | 50.07 | 50.07 | 50.06 | 50.06 | 47.68 | 36,700 |
May 4, 2023 | 50.06 | 50.06 | 50.05 | 50.06 | 47.68 | 23,700 |
May 3, 2023 | 50.05 | 50.06 | 50.04 | 50.05 | 47.68 | 10,000 |
May 2, 2023 | 50.04 | 50.05 | 50.04 | 50.04 | 47.67 | 39,500 |
May 1, 2023 | 50.04 | 50.04 | 50.03 | 50.03 | 47.66 | 40,500 |
Apr 28, 2023 | 50.03 | 50.04 | 50.01 | 50.03 | 47.66 | 12,800 |
Apr 27, 2023 | 50.02 | 50.02 | 50.01 | 50.01 | 47.64 | 28,200 |
Apr 26, 2023 | 50.02 | 50.02 | 50.01 | 50.01 | 47.64 | 17,600 |
Related Tickers
CQQQ Invesco China Technology ETF
33.90
+3.43%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
82.07
+3.41%
FCOM Fidelity MSCI Communication Services Index ETF
48.86
+3.08%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
IGM iShares Expanded Tech Sector ETF
83.74
+2.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.26
+2.30%
IYW iShares U.S. Technology ETF
131.25
+2.38%
SMH VanEck Semiconductor ETF
217.05
+2.29%
IVW iShares S&P 500 Growth ETF
82.72
+2.16%
EZA iShares MSCI South Africa ETF
39.84
+2.10%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.06%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.27
+2.05%
SCHG Schwab U.S. Large-Cap Growth ETF
90.72
+2.10%
IWY iShares Russell Top 200 Growth ETF
190.85
+2.15%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.66
+2.12%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.04
+1.98%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
TMFC Motley Fool 100 Index ETF
48.44
+1.98%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
IWF iShares Russell 1000 Growth ETF
328.63
+2.04%
MGK Vanguard Mega Cap Growth Index Fund
278.48
+2.08%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.35
+2.00%
ONEQ Fidelity Nasdaq Composite Index ETF
62.75
+2.05%
IUSG iShares Core S&P U.S. Growth ETF
114.57
+2.00%
VUG Vanguard Growth Index Fund ETF Shares
335.88
+2.03%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.56
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.09
+2.00%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
VGT Vanguard Information Technology Index Fund ETF Shares
505.07
+1.94%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.79%
SOXX iShares Semiconductor ETF
216.47
+1.91%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.46
+1.77%
FTXL First Trust Nasdaq Semiconductor ETF
87.09
+1.96%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.26
+1.83%
ILCG iShares Morningstar Growth ETF
73.60
+1.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.71
+1.71%
DXJ WisdomTree Japan Hedged Equity Fund
107.45
+1.72%
IXN iShares Global Tech ETF
71.94
+1.68%
FTEC Fidelity MSCI Information Technology Index ETF
150.09
+1.78%
XLG Invesco S&P 500 Top 50 ETF
41.25
+1.78%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
PSI Invesco Semiconductors ETF
54.32
+1.66%
QQQ Invesco QQQ Trust
431.67
+1.70%
IOO iShares Global 100 ETF
88.52
+1.63%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.97
+1.67%
PSCT Invesco S&P SmallCap Information Technology ETF
44.37
+1.54%
DSI iShares MSCI KLD 400 Social ETF
97.74
+1.53%
CNYA iShares MSCI China A ETF
26.37
+1.52%
XLK Technology Select Sector SPDR Fund
200.71
+1.57%
FXL First Trust Technology AlphaDEX Fund
129.43
+1.47%
QTUM Defiance Quantum ETF
58.22
+1.50%
XSD SPDR S&P Semiconductor ETF
223.76
+1.42%
OEF iShares S&P 100 ETF
241.73
+1.42%
CEFS Saba Closed-End Funds ETF
19.92
+1.37%
CIBR First Trust NASDAQ Cybersecurity ETF
55.00
+1.51%
FV First Trust Dorsey Wright Focus 5 ETF
54.56
+1.34%
XHB SPDR S&P Homebuilders ETF
103.90
+1.40%
ITB iShares U.S. Home Construction ETF
105.89
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.34
+1.35%
FLN First Trust Latin America AlphaDEX Fund
19.63
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.76
+1.30%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.65
+1.27%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+1.25%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.50
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
XLY Consumer Discretionary Select Sector SPDR Fund
176.57
+1.28%
MGC Vanguard Mega Cap Index Fund
182.10
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
LIT Global X Lithium & Battery Tech ETF
42.69
+1.16%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.44
+1.10%
IWL iShares Russell Top 200 ETF
123.72
+1.09%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.62
+1.10%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
RTH VanEck Retail ETF
200.71
+1.07%
VOO Vanguard S&P 500 ETF
467.77
+1.12%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.62
+1.08%
IVV iShares Core S&P 500 ETF
511.44
+1.11%
SPMO Invesco S&P 500 Momentum ETF
77.00
+1.17%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
VV Vanguard Large Cap Index Fund
233.40
+1.03%
SPY SPDR S&P 500 ETF Trust
508.93
+1.08%
SUSA iShares MSCI USA ESG Select ETF
105.48
+1.02%
ESGU iShares ESG Aware MSCI USA ETF
111.73
+1.09%
SPLG SPDR Portfolio S&P 500 ETF
59.86
+1.06%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.82
+1.04%
IWB iShares Russell 1000 ETF
279.76
+1.07%
CSM ProShares Large Cap Core Plus
58.42
+0.99%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.87
+1.01%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.22
+0.97%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+0.86%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.33
+1.05%
SPHB Invesco S&P 500 High Beta ETF
83.20
+0.95%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.26
+0.93%