Toronto - Free Realtime Quote • CAD
iShares S&P/TSX Capped REIT Index ETF (XRE.TO)
As of 1:31 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.65 | 14.74 | 14.58 | 14.74 | 14.74 | 192,827 |
Apr 24, 2024 | 0.06 Dividend | |||||
Apr 24, 2024 | 14.84 | 14.94 | 14.80 | 14.83 | 14.83 | 329,800 |
Apr 23, 2024 | 15.08 | 15.14 | 14.96 | 14.97 | 14.91 | 322,600 |
Apr 22, 2024 | 14.76 | 15.04 | 14.76 | 15.00 | 14.94 | 512,700 |
Apr 19, 2024 | 14.64 | 14.81 | 14.64 | 14.78 | 14.72 | 384,300 |
Apr 18, 2024 | 14.60 | 14.73 | 14.57 | 14.70 | 14.64 | 393,800 |
Apr 17, 2024 | 14.86 | 14.91 | 14.59 | 14.63 | 14.57 | 252,200 |
Apr 16, 2024 | 14.80 | 14.87 | 14.71 | 14.80 | 14.74 | 327,100 |
Apr 15, 2024 | 15.15 | 15.16 | 14.83 | 14.88 | 14.82 | 176,700 |
Apr 12, 2024 | 15.25 | 15.28 | 15.00 | 15.10 | 15.04 | 323,700 |
Apr 11, 2024 | 15.43 | 15.43 | 15.16 | 15.28 | 15.22 | 407,300 |
Apr 10, 2024 | 15.54 | 15.54 | 15.24 | 15.34 | 15.28 | 442,000 |
Apr 9, 2024 | 15.52 | 15.78 | 15.51 | 15.74 | 15.67 | 790,300 |
Apr 8, 2024 | 15.39 | 15.51 | 15.25 | 15.51 | 15.45 | 448,100 |
Apr 5, 2024 | 15.19 | 15.41 | 15.19 | 15.37 | 15.31 | 174,300 |
Apr 4, 2024 | 15.26 | 15.37 | 15.20 | 15.24 | 15.18 | 301,500 |
Apr 3, 2024 | 15.30 | 15.45 | 15.19 | 15.19 | 15.13 | 554,600 |
Apr 2, 2024 | 15.47 | 15.48 | 15.34 | 15.37 | 15.31 | 415,900 |
Apr 1, 2024 | 15.79 | 15.79 | 15.58 | 15.59 | 15.53 | 319,200 |
Mar 28, 2024 | 15.80 | 15.88 | 15.67 | 15.80 | 15.73 | 660,700 |
Mar 27, 2024 | 15.54 | 15.81 | 15.54 | 15.74 | 15.67 | 562,100 |
Mar 26, 2024 | 15.61 | 15.65 | 15.50 | 15.52 | 15.46 | 404,000 |
Mar 25, 2024 | 15.62 | 15.66 | 15.53 | 15.55 | 15.49 | 200,900 |
Mar 22, 2024 | 0.07 Dividend | |||||
Mar 22, 2024 | 15.88 | 15.94 | 15.62 | 15.62 | 15.56 | 172,400 |
Mar 21, 2024 | 15.88 | 15.99 | 15.88 | 15.96 | 15.83 | 233,800 |
Mar 20, 2024 | 15.74 | 15.87 | 15.74 | 15.86 | 15.73 | 348,700 |
Mar 19, 2024 | 15.77 | 15.85 | 15.70 | 15.74 | 15.61 | 726,800 |
Mar 18, 2024 | 15.53 | 15.73 | 15.53 | 15.72 | 15.59 | 244,900 |
Mar 15, 2024 | 15.48 | 15.64 | 15.47 | 15.55 | 15.42 | 680,700 |
Mar 14, 2024 | 15.51 | 15.53 | 15.37 | 15.48 | 15.35 | 562,500 |
Mar 13, 2024 | 15.70 | 15.77 | 15.53 | 15.57 | 15.44 | 407,500 |
Mar 12, 2024 | 15.80 | 15.82 | 15.68 | 15.71 | 15.58 | 205,700 |
Mar 11, 2024 | 15.81 | 15.87 | 15.76 | 15.81 | 15.68 | 243,700 |
Mar 8, 2024 | 15.83 | 15.96 | 15.83 | 15.87 | 15.74 | 310,000 |
Mar 7, 2024 | 15.65 | 15.85 | 15.65 | 15.83 | 15.70 | 484,900 |
Mar 6, 2024 | 15.64 | 15.76 | 15.61 | 15.63 | 15.50 | 482,100 |
Mar 5, 2024 | 15.65 | 15.80 | 15.60 | 15.64 | 15.51 | 410,700 |
Mar 4, 2024 | 15.75 | 15.75 | 15.59 | 15.72 | 15.59 | 332,800 |
Mar 1, 2024 | 15.47 | 15.74 | 15.39 | 15.73 | 15.60 | 154,200 |
Feb 29, 2024 | 15.64 | 15.70 | 15.44 | 15.46 | 15.33 | 558,100 |
Feb 28, 2024 | 15.62 | 15.77 | 15.55 | 15.57 | 15.44 | 475,100 |
Feb 27, 2024 | 15.80 | 15.83 | 15.66 | 15.73 | 15.60 | 216,100 |
Feb 26, 2024 | 15.92 | 15.99 | 15.73 | 15.73 | 15.60 | 408,800 |
Feb 23, 2024 | 0.07 Dividend | |||||
Feb 23, 2024 | 16.02 | 16.12 | 15.94 | 16.01 | 15.88 | 373,900 |
Feb 22, 2024 | 16.05 | 16.14 | 15.95 | 16.05 | 15.85 | 320,000 |
Feb 21, 2024 | 15.99 | 16.16 | 15.99 | 16.09 | 15.89 | 432,600 |
Feb 20, 2024 | 16.01 | 16.08 | 15.96 | 16.03 | 15.83 | 365,000 |
Feb 16, 2024 | 15.92 | 16.09 | 15.89 | 16.05 | 15.85 | 660,100 |
Feb 15, 2024 | 15.86 | 16.13 | 15.86 | 16.07 | 15.87 | 747,900 |
Feb 14, 2024 | 15.63 | 15.95 | 15.63 | 15.92 | 15.72 | 850,700 |
Feb 13, 2024 | 15.85 | 15.85 | 15.50 | 15.60 | 15.40 | 789,700 |
Feb 12, 2024 | 15.93 | 16.10 | 15.93 | 16.04 | 15.84 | 272,000 |
Feb 9, 2024 | 15.91 | 16.00 | 15.87 | 15.96 | 15.76 | 364,000 |
Feb 8, 2024 | 15.87 | 15.98 | 15.74 | 15.90 | 15.70 | 593,400 |
Feb 7, 2024 | 15.80 | 15.95 | 15.76 | 15.89 | 15.69 | 524,400 |
Feb 6, 2024 | 15.53 | 15.79 | 15.53 | 15.79 | 15.59 | 517,000 |
Feb 5, 2024 | 15.80 | 15.80 | 15.58 | 15.62 | 15.42 | 301,900 |
Feb 2, 2024 | 15.92 | 15.94 | 15.74 | 15.89 | 15.69 | 434,900 |
Feb 1, 2024 | 15.80 | 16.02 | 15.68 | 15.99 | 15.79 | 349,200 |
Jan 31, 2024 | 16.00 | 16.03 | 15.82 | 15.83 | 15.63 | 382,500 |
Jan 30, 2024 | 16.07 | 16.07 | 15.91 | 15.97 | 15.77 | 264,000 |
Jan 29, 2024 | 16.01 | 16.08 | 15.82 | 16.06 | 15.86 | 144,900 |
Jan 26, 2024 | 15.86 | 15.96 | 15.80 | 15.92 | 15.72 | 140,800 |
Jan 25, 2024 | 0.07 Dividend | |||||
Jan 25, 2024 | 16.06 | 16.09 | 15.80 | 15.84 | 15.64 | 269,300 |
Jan 24, 2024 | 16.28 | 16.33 | 16.00 | 16.02 | 15.75 | 314,400 |
Jan 23, 2024 | 16.18 | 16.27 | 16.08 | 16.23 | 15.96 | 503,000 |
Jan 22, 2024 | 15.98 | 16.22 | 15.97 | 16.20 | 15.93 | 692,000 |
Jan 19, 2024 | 15.79 | 16.10 | 15.73 | 16.05 | 15.78 | 516,200 |
Jan 18, 2024 | 15.98 | 16.00 | 15.71 | 15.80 | 15.53 | 413,700 |
Jan 17, 2024 | 16.08 | 16.08 | 15.74 | 15.82 | 15.55 | 507,200 |
Jan 16, 2024 | 16.27 | 16.28 | 16.09 | 16.25 | 15.98 | 518,300 |
Jan 15, 2024 | 16.14 | 16.30 | 16.14 | 16.28 | 16.01 | 57,300 |
Jan 12, 2024 | 16.14 | 16.27 | 16.14 | 16.19 | 15.92 | 540,600 |
Jan 11, 2024 | 16.02 | 16.16 | 15.86 | 16.15 | 15.88 | 974,600 |
Jan 10, 2024 | 16.11 | 16.13 | 16.05 | 16.06 | 15.79 | 223,100 |
Jan 9, 2024 | 16.23 | 16.24 | 16.10 | 16.10 | 15.83 | 158,200 |
Jan 8, 2024 | 16.14 | 16.33 | 16.09 | 16.28 | 16.01 | 428,400 |
Jan 5, 2024 | 16.01 | 16.15 | 15.95 | 16.11 | 15.84 | 227,200 |
Jan 4, 2024 | 15.96 | 16.09 | 15.90 | 16.04 | 15.77 | 194,300 |
Jan 3, 2024 | 16.00 | 16.02 | 15.86 | 15.97 | 15.70 | 439,100 |
Jan 2, 2024 | 16.06 | 16.15 | 16.04 | 16.07 | 15.80 | 211,300 |
Dec 29, 2023 | 16.12 | 16.16 | 16.07 | 16.11 | 15.84 | 151,500 |
Dec 28, 2023 | 0.07 Dividend | |||||
Dec 28, 2023 | 15.99 | 16.16 | 15.99 | 16.12 | 15.85 | 313,800 |
Dec 27, 2023 | 15.95 | 16.12 | 15.95 | 16.07 | 15.73 | 105,700 |
Dec 22, 2023 | 15.82 | 16.03 | 15.82 | 15.98 | 15.64 | 222,900 |
Dec 21, 2023 | 15.92 | 16.00 | 15.80 | 15.81 | 15.48 | 232,500 |
Dec 20, 2023 | 15.86 | 16.02 | 15.78 | 15.79 | 15.46 | 390,600 |
Dec 19, 2023 | 15.84 | 15.98 | 15.84 | 15.95 | 15.61 | 211,600 |
Dec 18, 2023 | 15.99 | 16.00 | 15.84 | 15.86 | 15.52 | 309,800 |
Dec 15, 2023 | 16.50 | 16.50 | 15.94 | 16.01 | 15.67 | 614,400 |
Dec 14, 2023 | 16.52 | 16.68 | 16.45 | 16.48 | 16.13 | 990,700 |
Dec 13, 2023 | 15.50 | 16.33 | 15.44 | 16.33 | 15.98 | 749,900 |
Dec 12, 2023 | 15.47 | 15.56 | 15.41 | 15.49 | 15.16 | 819,900 |
Dec 11, 2023 | 15.67 | 15.67 | 15.49 | 15.50 | 15.17 | 162,400 |
Dec 8, 2023 | 15.55 | 15.68 | 15.49 | 15.65 | 15.32 | 199,000 |
Dec 7, 2023 | 15.56 | 15.67 | 15.56 | 15.56 | 15.23 | 272,300 |
Dec 6, 2023 | 15.57 | 15.74 | 15.55 | 15.58 | 15.25 | 332,300 |
Dec 5, 2023 | 15.29 | 15.49 | 15.29 | 15.47 | 15.14 | 320,700 |
Dec 4, 2023 | 15.14 | 15.40 | 15.14 | 15.35 | 15.02 | 495,300 |
Dec 1, 2023 | 14.87 | 15.27 | 14.87 | 15.27 | 14.95 | 361,900 |
Nov 30, 2023 | 14.80 | 14.90 | 14.74 | 14.90 | 14.58 | 551,400 |
Nov 29, 2023 | 14.85 | 14.88 | 14.76 | 14.81 | 14.50 | 331,200 |
Nov 28, 2023 | 14.81 | 14.81 | 14.70 | 14.74 | 14.43 | 342,500 |
Nov 27, 2023 | 14.67 | 14.85 | 14.62 | 14.81 | 14.50 | 345,600 |
Nov 24, 2023 | 14.68 | 14.76 | 14.68 | 14.74 | 14.43 | 77,600 |
Nov 23, 2023 | 14.78 | 14.79 | 14.73 | 14.76 | 14.45 | 77,200 |
Nov 22, 2023 | 14.65 | 14.77 | 14.58 | 14.75 | 14.44 | 551,500 |
Nov 21, 2023 | 0.06 Dividend | |||||
Nov 21, 2023 | 14.80 | 14.80 | 14.60 | 14.61 | 14.30 | 488,700 |
Nov 20, 2023 | 14.80 | 14.89 | 14.70 | 14.87 | 14.49 | 535,200 |
Nov 17, 2023 | 14.76 | 14.89 | 14.74 | 14.83 | 14.46 | 121,600 |
Nov 16, 2023 | 14.89 | 14.93 | 14.76 | 14.79 | 14.42 | 283,500 |
Nov 15, 2023 | 14.91 | 15.02 | 14.88 | 14.91 | 14.53 | 228,700 |
Nov 14, 2023 | 14.56 | 14.97 | 14.54 | 14.90 | 14.52 | 401,200 |
Nov 13, 2023 | 14.52 | 14.52 | 14.24 | 14.31 | 13.95 | 346,600 |
Nov 10, 2023 | 14.55 | 14.56 | 14.38 | 14.56 | 14.19 | 306,200 |
Nov 9, 2023 | 14.72 | 14.79 | 14.46 | 14.52 | 14.15 | 751,900 |
Nov 8, 2023 | 14.62 | 14.85 | 14.60 | 14.61 | 14.24 | 442,100 |
Nov 7, 2023 | 14.86 | 14.86 | 14.62 | 14.64 | 14.27 | 285,300 |
Nov 6, 2023 | 15.18 | 15.19 | 14.86 | 14.90 | 14.52 | 610,700 |
Nov 3, 2023 | 14.96 | 15.31 | 14.93 | 15.18 | 14.80 | 1,092,000 |
Nov 2, 2023 | 14.38 | 14.80 | 14.36 | 14.78 | 14.41 | 713,700 |
Nov 1, 2023 | 13.81 | 14.22 | 13.81 | 14.19 | 13.83 | 877,000 |
Oct 31, 2023 | 13.92 | 13.93 | 13.76 | 13.82 | 13.47 | 472,600 |
Oct 30, 2023 | 13.71 | 13.89 | 13.70 | 13.77 | 13.42 | 371,500 |
Oct 27, 2023 | 13.91 | 13.91 | 13.62 | 13.67 | 13.32 | 438,800 |
Oct 26, 2023 | 13.83 | 14.04 | 13.83 | 13.84 | 13.49 | 359,100 |
Oct 25, 2023 | 0.06 Dividend | |||||
Oct 25, 2023 | 14.03 | 14.06 | 13.85 | 13.85 | 13.50 | 551,500 |
Oct 24, 2023 | 14.08 | 14.24 | 14.07 | 14.19 | 13.77 | 759,200 |
Oct 23, 2023 | 14.00 | 14.20 | 13.93 | 14.13 | 13.71 | 877,600 |
Oct 20, 2023 | 14.40 | 14.50 | 14.17 | 14.17 | 13.75 | 768,500 |
Oct 19, 2023 | 14.68 | 14.75 | 14.45 | 14.47 | 14.04 | 798,000 |
Oct 18, 2023 | 15.00 | 15.00 | 14.76 | 14.79 | 14.35 | 584,800 |
Oct 17, 2023 | 14.98 | 15.14 | 14.98 | 15.09 | 14.64 | 285,000 |
Oct 16, 2023 | 14.93 | 15.09 | 14.93 | 15.04 | 14.60 | 259,400 |
Oct 13, 2023 | 14.98 | 15.00 | 14.84 | 14.90 | 14.46 | 479,000 |
Oct 12, 2023 | 15.15 | 15.15 | 14.93 | 15.01 | 14.57 | 1,160,500 |
Oct 11, 2023 | 15.06 | 15.24 | 14.99 | 15.23 | 14.78 | 912,200 |
Oct 10, 2023 | 14.98 | 15.12 | 14.95 | 15.01 | 14.57 | 661,500 |
Oct 6, 2023 | 14.67 | 14.91 | 14.46 | 14.90 | 14.46 | 762,000 |
Oct 5, 2023 | 14.69 | 14.85 | 14.69 | 14.79 | 14.35 | 290,200 |
Oct 4, 2023 | 14.44 | 14.69 | 14.44 | 14.65 | 14.22 | 507,000 |
Oct 3, 2023 | 14.55 | 14.55 | 14.24 | 14.35 | 13.93 | 843,200 |
Oct 2, 2023 | 14.92 | 14.92 | 14.65 | 14.69 | 14.26 | 272,000 |
Sep 29, 2023 | 15.11 | 15.22 | 14.98 | 14.99 | 14.55 | 217,000 |
Sep 28, 2023 | 14.84 | 15.02 | 14.84 | 15.02 | 14.58 | 326,200 |
Sep 27, 2023 | 15.06 | 15.13 | 14.80 | 14.82 | 14.38 | 613,900 |
Sep 26, 2023 | 15.29 | 15.29 | 14.96 | 15.00 | 14.56 | 319,700 |
Sep 25, 2023 | 0.06 Dividend | |||||
Sep 25, 2023 | 15.54 | 15.55 | 15.35 | 15.35 | 14.90 | 115,100 |
Sep 22, 2023 | 15.82 | 15.82 | 15.69 | 15.69 | 15.17 | 151,000 |
Sep 21, 2023 | 16.00 | 16.12 | 15.85 | 15.86 | 15.33 | 448,600 |
Sep 20, 2023 | 16.14 | 16.23 | 16.10 | 16.12 | 15.58 | 251,300 |
Sep 19, 2023 | 16.28 | 16.28 | 16.09 | 16.10 | 15.56 | 181,900 |
Sep 18, 2023 | 16.41 | 16.41 | 16.27 | 16.36 | 15.81 | 125,100 |
Sep 15, 2023 | 16.34 | 16.49 | 16.24 | 16.41 | 15.86 | 705,100 |
Sep 14, 2023 | 16.04 | 16.48 | 16.04 | 16.44 | 15.89 | 702,000 |
Sep 13, 2023 | 15.85 | 16.09 | 15.83 | 15.99 | 15.46 | 692,500 |
Sep 12, 2023 | 15.92 | 15.99 | 15.83 | 15.86 | 15.33 | 167,900 |
Sep 11, 2023 | 15.98 | 16.10 | 15.97 | 15.98 | 15.45 | 168,300 |
Sep 8, 2023 | 16.21 | 16.22 | 15.99 | 15.99 | 15.46 | 260,500 |
Sep 7, 2023 | 16.13 | 16.27 | 16.13 | 16.21 | 15.67 | 150,600 |
Sep 6, 2023 | 16.12 | 16.24 | 16.10 | 16.22 | 15.68 | 301,300 |
Sep 5, 2023 | 16.12 | 16.18 | 16.09 | 16.14 | 15.60 | 147,800 |
Sep 1, 2023 | 16.00 | 16.20 | 16.00 | 16.15 | 15.61 | 158,300 |
Aug 31, 2023 | 16.18 | 16.21 | 15.98 | 15.98 | 15.45 | 85,000 |
Aug 30, 2023 | 16.20 | 16.29 | 16.19 | 16.23 | 15.69 | 177,400 |
Aug 29, 2023 | 16.04 | 16.20 | 15.99 | 16.19 | 15.65 | 282,400 |
Aug 28, 2023 | 15.82 | 16.01 | 15.82 | 16.00 | 15.47 | 395,400 |
Aug 25, 2023 | 0.06 Dividend | |||||
Aug 25, 2023 | 15.72 | 15.86 | 15.72 | 15.82 | 15.29 | 111,100 |
Aug 24, 2023 | 15.84 | 16.00 | 15.77 | 15.78 | 15.19 | 149,100 |
Aug 23, 2023 | 15.69 | 15.93 | 15.69 | 15.93 | 15.34 | 157,600 |
Aug 22, 2023 | 15.65 | 15.70 | 15.61 | 15.67 | 15.09 | 192,100 |
Aug 21, 2023 | 15.85 | 15.87 | 15.65 | 15.68 | 15.10 | 471,300 |
Aug 18, 2023 | 15.77 | 15.94 | 15.77 | 15.92 | 15.33 | 226,500 |
Aug 17, 2023 | 15.87 | 15.98 | 15.87 | 15.89 | 15.30 | 145,500 |
Aug 16, 2023 | 15.93 | 16.06 | 15.88 | 15.92 | 15.33 | 110,000 |
Aug 15, 2023 | 16.12 | 16.12 | 15.98 | 15.98 | 15.39 | 145,800 |
Aug 14, 2023 | 16.29 | 16.29 | 16.13 | 16.18 | 15.58 | 194,100 |
Aug 11, 2023 | 16.28 | 16.36 | 16.20 | 16.30 | 15.69 | 64,100 |
Aug 10, 2023 | 16.35 | 16.45 | 16.30 | 16.33 | 15.72 | 202,100 |
Aug 9, 2023 | 16.29 | 16.35 | 16.27 | 16.35 | 15.74 | 248,500 |
Aug 8, 2023 | 16.31 | 16.42 | 16.29 | 16.32 | 15.71 | 274,000 |
Aug 4, 2023 | 16.31 | 16.44 | 16.24 | 16.37 | 15.76 | 559,700 |
Aug 3, 2023 | 16.27 | 16.29 | 16.16 | 16.28 | 15.68 | 376,000 |
Aug 2, 2023 | 16.38 | 16.42 | 16.29 | 16.32 | 15.71 | 296,600 |
Aug 1, 2023 | 16.52 | 16.55 | 16.46 | 16.49 | 15.88 | 143,800 |
Jul 31, 2023 | 16.53 | 16.62 | 16.47 | 16.57 | 15.95 | 178,300 |
Jul 28, 2023 | 16.57 | 16.60 | 16.48 | 16.50 | 15.89 | 193,000 |
Jul 27, 2023 | 16.93 | 16.93 | 16.51 | 16.51 | 15.90 | 236,300 |
Jul 26, 2023 | 16.82 | 16.87 | 16.79 | 16.85 | 16.22 | 231,900 |
Jul 25, 2023 | 0.06 Dividend | |||||
Jul 25, 2023 | 16.76 | 16.86 | 16.70 | 16.82 | 16.20 | 275,500 |
Jul 24, 2023 | 16.65 | 16.80 | 16.64 | 16.80 | 16.12 | 157,700 |
Jul 21, 2023 | 16.65 | 16.76 | 16.62 | 16.65 | 15.97 | 305,900 |
Jul 20, 2023 | 16.70 | 16.70 | 16.52 | 16.62 | 15.94 | 44,400 |
Jul 19, 2023 | 16.51 | 16.67 | 16.51 | 16.67 | 15.99 | 187,900 |
Jul 18, 2023 | 16.45 | 16.50 | 16.40 | 16.44 | 15.77 | 211,500 |
Jul 17, 2023 | 16.45 | 16.56 | 16.45 | 16.50 | 15.83 | 206,600 |
Jul 14, 2023 | 16.40 | 16.51 | 16.37 | 16.50 | 15.83 | 325,300 |
Jul 13, 2023 | 16.43 | 16.46 | 16.32 | 16.44 | 15.77 | 312,200 |
Jul 12, 2023 | 16.25 | 16.46 | 16.25 | 16.45 | 15.78 | 363,100 |
Jul 11, 2023 | 16.15 | 16.20 | 16.11 | 16.16 | 15.50 | 127,200 |
Jul 10, 2023 | 16.05 | 16.17 | 16.00 | 16.12 | 15.46 | 196,700 |
Jul 7, 2023 | 16.16 | 16.24 | 16.09 | 16.09 | 15.43 | 147,300 |
Jul 6, 2023 | 16.30 | 16.30 | 16.03 | 16.18 | 15.52 | 237,700 |
Jul 5, 2023 | 16.42 | 16.47 | 16.33 | 16.38 | 15.71 | 163,300 |
Jul 4, 2023 | 16.25 | 16.40 | 16.25 | 16.34 | 15.67 | 141,100 |
Jun 30, 2023 | 16.00 | 16.28 | 16.00 | 16.26 | 15.60 | 488,500 |
Jun 29, 2023 | 15.87 | 16.00 | 15.86 | 15.99 | 15.34 | 86,400 |
Jun 28, 2023 | 15.82 | 15.88 | 15.75 | 15.87 | 15.22 | 168,100 |
Jun 27, 2023 | 15.49 | 15.81 | 15.49 | 15.78 | 15.14 | 78,700 |
Jun 26, 2023 | 0.06 Dividend | |||||
Jun 26, 2023 | 15.28 | 15.56 | 15.28 | 15.52 | 14.89 | 282,800 |
Jun 23, 2023 | 15.55 | 15.55 | 15.35 | 15.44 | 14.76 | 490,200 |
Jun 22, 2023 | 15.70 | 15.71 | 15.53 | 15.53 | 14.84 | 548,600 |
Jun 21, 2023 | 16.10 | 16.10 | 15.84 | 15.84 | 15.14 | 311,300 |
Jun 20, 2023 | 16.20 | 16.20 | 16.05 | 16.07 | 15.36 | 257,600 |
Jun 19, 2023 | 16.20 | 16.26 | 16.17 | 16.18 | 15.46 | 27,200 |
Jun 16, 2023 | 16.40 | 16.52 | 16.25 | 16.27 | 15.55 | 271,900 |
Jun 15, 2023 | 16.39 | 16.51 | 16.38 | 16.40 | 15.67 | 152,500 |
Jun 14, 2023 | 16.46 | 16.54 | 16.44 | 16.50 | 15.77 | 334,900 |
Jun 13, 2023 | 16.45 | 16.59 | 16.45 | 16.46 | 15.73 | 103,900 |
Jun 12, 2023 | 16.57 | 16.63 | 16.47 | 16.51 | 15.78 | 60,300 |
Jun 9, 2023 | 16.65 | 16.72 | 16.56 | 16.57 | 15.84 | 261,900 |
Jun 8, 2023 | 16.72 | 16.72 | 16.60 | 16.69 | 15.95 | 207,100 |
Jun 7, 2023 | 16.71 | 16.85 | 16.71 | 16.76 | 16.02 | 279,400 |
Jun 6, 2023 | 16.57 | 16.78 | 16.57 | 16.76 | 16.02 | 105,200 |
Jun 5, 2023 | 16.76 | 16.76 | 16.62 | 16.62 | 15.88 | 191,800 |
Jun 2, 2023 | 16.43 | 16.75 | 16.43 | 16.73 | 15.99 | 75,900 |
Jun 1, 2023 | 16.38 | 16.48 | 16.36 | 16.39 | 15.66 | 199,900 |
May 31, 2023 | 16.34 | 16.44 | 16.30 | 16.39 | 15.66 | 158,700 |
May 30, 2023 | 16.37 | 16.53 | 16.35 | 16.35 | 15.63 | 209,400 |
May 29, 2023 | 16.36 | 16.49 | 16.36 | 16.48 | 15.75 | 56,400 |
May 26, 2023 | 16.35 | 16.45 | 16.33 | 16.35 | 15.63 | 268,300 |
May 25, 2023 | 16.39 | 16.43 | 16.29 | 16.29 | 15.57 | 352,100 |
May 24, 2023 | 0.06 Dividend | |||||
May 24, 2023 | 16.50 | 16.50 | 16.38 | 16.39 | 15.66 | 233,700 |
May 23, 2023 | 16.55 | 16.70 | 16.55 | 16.59 | 15.80 | 148,200 |
May 19, 2023 | 16.56 | 16.64 | 16.55 | 16.57 | 15.78 | 83,900 |
May 18, 2023 | 16.73 | 16.73 | 16.56 | 16.60 | 15.81 | 178,800 |
May 17, 2023 | 16.60 | 16.70 | 16.51 | 16.69 | 15.89 | 236,700 |
May 16, 2023 | 16.95 | 16.95 | 16.58 | 16.58 | 15.79 | 216,500 |
May 15, 2023 | 16.84 | 17.01 | 16.80 | 17.00 | 16.19 | 243,400 |
May 12, 2023 | 16.86 | 16.86 | 16.76 | 16.84 | 16.04 | 108,000 |
May 11, 2023 | 16.71 | 16.82 | 16.55 | 16.80 | 16.00 | 147,300 |
May 10, 2023 | 16.79 | 16.87 | 16.72 | 16.79 | 15.99 | 168,500 |
May 9, 2023 | 16.71 | 16.77 | 16.65 | 16.70 | 15.90 | 134,600 |
May 8, 2023 | 16.92 | 16.93 | 16.82 | 16.84 | 16.04 | 174,900 |
May 5, 2023 | 16.78 | 16.89 | 16.76 | 16.88 | 16.08 | 267,900 |
May 4, 2023 | 16.75 | 16.87 | 16.69 | 16.73 | 15.93 | 319,600 |
May 3, 2023 | 16.78 | 16.93 | 16.78 | 16.82 | 16.02 | 255,600 |
May 2, 2023 | 17.04 | 17.04 | 16.76 | 16.81 | 16.01 | 299,200 |
May 1, 2023 | 17.06 | 17.21 | 17.04 | 17.08 | 16.27 | 313,100 |
Apr 28, 2023 | 17.01 | 17.19 | 17.01 | 17.12 | 16.30 | 152,000 |
Apr 27, 2023 | 16.99 | 17.10 | 16.93 | 17.08 | 16.27 | 222,600 |
Apr 26, 2023 | 17.15 | 17.23 | 16.95 | 16.97 | 16.16 | 452,900 |
Apr 25, 2023 | 17.21 | 17.23 | 17.09 | 17.11 | 16.29 | 204,900 |
Related Tickers
GDX VanEck Gold Miners ETF
34.12
+3.02%
SMH VanEck Semiconductor ETF
211.98
+1.89%
XSD SPDR S&P Semiconductor ETF
219.41
+1.79%
SOXX iShares Semiconductor ETF
211.82
+1.57%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.01
+1.44%
PSI Invesco Semiconductors ETF
53.17
+1.18%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
FTXL First Trust Nasdaq Semiconductor ETF
85.05
+1.26%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.13%
EPU iShares MSCI Peru ETF
40.32
+0.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.65
+0.92%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.58
+0.75%
UTES Virtus Reaves Utilities ETF
49.35
+0.61%
EPI WisdomTree India Earnings Fund
44.98
+0.63%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.23
+0.76%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
GLD SPDR Gold Shares
215.63
+0.46%
CCOR Core Alternative ETF
26.45
+0.46%
FUTY Fidelity MSCI Utilities Index ETF
43.22
+0.42%
XLU Utilities Select Sector SPDR Fund
67.00
+0.39%
VPU Vanguard Utilities Index Fund ETF Shares
145.35
+0.46%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
IAU iShares Gold Trust
44.06
+0.46%
EYLD Cambria Emerging Shareholder Yield ETF
33.87
+0.44%
XLB Materials Select Sector SPDR Fund
88.71
+0.42%
CNYA iShares MSCI China A ETF
25.96
+0.43%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.01
+0.38%
FLIN Franklin FTSE India ETF
37.46
+0.38%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.94
+0.32%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
CBON VanEck China Bond ETF
21.88
+0.32%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.23
+0.30%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
MLPX Global X MLP & Energy Infrastructure ETF
49.20
+0.26%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.81
+0.18%
TUR iShares MSCI Turkey ETF
38.67
+0.23%
SPEM SPDR Portfolio Emerging Markets ETF
36.12
+0.22%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.45
+0.16%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.51
+0.15%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.69
+0.12%
LIT Global X Lithium & Battery Tech ETF
41.94
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
FLTR VanEck IG Floating Rate ETF
25.49
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.32
+0.13%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+0.09%
IYE iShares U.S. Energy ETF
50.25
+0.12%
EWC iShares MSCI Canada ETF
37.38
+0.05%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.41
+0.07%
FLOT iShares Floating Rate Bond ETF
51.04
+0.07%
EWW iShares MSCI Mexico ETF
65.85
+0.12%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.05%
VDE Vanguard Energy Index Fund ETF Shares
134.01
+0.08%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
XLE Energy Select Sector SPDR Fund
96.27
+0.08%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
EMXC iShares MSCI Emerging Markets ex China ETF
56.02
+0.02%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
+0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.00%
FENY Fidelity MSCI Energy Index ETF
26.33
0.00%
XCEM Columbia EM Core ex-China ETF
30.13
0.00%
RAVI FlexShares Ultra-Short Income Fund
75.38
-0.01%
FTXN First Trust Nasdaq Oil & Gas ETF
32.58
-0.02%
QTUM Defiance Quantum ETF
57.15
-0.02%
FUMB First Trust Ultra Short Duration Municipal ETF
20.01
-0.05%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%