Toronto - Free Realtime Quote • CAD
iShares MSCI World Index ETF (XWD.TO)
As of 12:02 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 24, 2024 | 83.11 | 83.11 | 82.62 | 82.62 | 82.62 | 4,512 |
Apr 23, 2024 | 82.26 | 82.62 | 82.26 | 82.62 | 82.62 | 11,000 |
Apr 22, 2024 | 81.83 | 82.24 | 81.48 | 81.97 | 81.97 | 7,600 |
Apr 19, 2024 | 82.05 | 82.05 | 81.26 | 81.43 | 81.43 | 12,600 |
Apr 18, 2024 | 82.25 | 82.50 | 82.00 | 82.05 | 82.05 | 5,900 |
Apr 17, 2024 | 82.71 | 82.71 | 82.26 | 82.29 | 82.29 | 5,100 |
Apr 16, 2024 | 83.02 | 83.06 | 82.73 | 82.84 | 82.84 | 11,000 |
Apr 15, 2024 | 84.18 | 84.25 | 82.89 | 83.00 | 83.00 | 22,300 |
Apr 12, 2024 | 84.29 | 84.34 | 83.56 | 83.73 | 83.73 | 9,800 |
Apr 11, 2024 | 84.09 | 84.49 | 83.72 | 84.42 | 84.42 | 4,700 |
Apr 10, 2024 | 83.52 | 84.03 | 83.52 | 83.94 | 83.94 | 4,400 |
Apr 9, 2024 | 84.39 | 84.39 | 83.78 | 84.03 | 84.03 | 7,900 |
Apr 8, 2024 | 84.23 | 84.27 | 84.05 | 84.05 | 84.05 | 5,100 |
Apr 5, 2024 | 83.68 | 84.17 | 83.68 | 84.06 | 84.06 | 7,500 |
Apr 4, 2024 | 84.14 | 84.31 | 83.10 | 83.20 | 83.20 | 23,900 |
Apr 3, 2024 | 83.86 | 84.02 | 83.75 | 83.93 | 83.93 | 16,100 |
Apr 2, 2024 | 83.96 | 83.96 | 83.69 | 83.95 | 83.95 | 6,900 |
Apr 1, 2024 | 84.64 | 84.66 | 84.41 | 84.56 | 84.56 | 11,100 |
Mar 28, 2024 | 84.69 | 84.70 | 84.49 | 84.64 | 84.64 | 3,400 |
Mar 27, 2024 | 84.76 | 84.76 | 84.33 | 84.69 | 84.69 | 3,400 |
Mar 26, 2024 | 84.26 | 84.46 | 84.16 | 84.16 | 84.16 | 7,400 |
Mar 25, 2024 | 84.46 | 84.46 | 84.26 | 84.28 | 84.28 | 6,500 |
Mar 22, 2024 | 84.45 | 84.76 | 84.45 | 84.69 | 84.69 | 8,800 |
Mar 21, 2024 | 84.32 | 84.59 | 84.30 | 84.39 | 84.39 | 10,000 |
Mar 20, 2024 | 83.62 | 83.90 | 83.50 | 83.90 | 83.90 | 6,500 |
Mar 19, 2024 | 83.26 | 83.62 | 83.18 | 83.62 | 83.62 | 6,000 |
Mar 18, 2024 | 83.28 | 83.39 | 83.03 | 83.04 | 83.04 | 10,100 |
Mar 15, 2024 | 82.85 | 82.85 | 82.57 | 82.77 | 82.77 | 24,900 |
Mar 14, 2024 | 83.06 | 83.10 | 82.74 | 82.98 | 82.98 | 10,000 |
Mar 13, 2024 | 83.31 | 83.31 | 82.89 | 82.99 | 82.99 | 7,900 |
Mar 12, 2024 | 82.74 | 83.25 | 82.74 | 83.20 | 83.20 | 5,800 |
Mar 11, 2024 | 82.40 | 82.40 | 82.09 | 82.38 | 82.38 | 15,500 |
Mar 8, 2024 | 82.96 | 83.20 | 82.50 | 82.66 | 82.66 | 15,000 |
Mar 7, 2024 | 82.56 | 82.95 | 82.56 | 82.87 | 82.87 | 5,300 |
Mar 6, 2024 | 82.54 | 82.64 | 82.17 | 82.35 | 82.35 | 11,500 |
Mar 5, 2024 | 82.53 | 82.53 | 81.90 | 82.11 | 82.11 | 9,900 |
Mar 4, 2024 | 82.68 | 82.94 | 82.64 | 82.91 | 82.91 | 96,300 |
Mar 1, 2024 | 82.42 | 82.75 | 82.29 | 82.75 | 82.75 | 7,900 |
Feb 29, 2024 | 81.93 | 82.11 | 81.64 | 82.05 | 82.05 | 5,700 |
Feb 28, 2024 | 81.55 | 81.83 | 81.55 | 81.65 | 81.65 | 8,000 |
Feb 27, 2024 | 81.53 | 81.67 | 81.45 | 81.67 | 81.67 | 3,900 |
Feb 26, 2024 | 81.84 | 81.84 | 81.45 | 81.45 | 81.45 | 8,400 |
Feb 23, 2024 | 81.68 | 81.83 | 81.62 | 81.68 | 81.68 | 4,400 |
Feb 22, 2024 | 80.99 | 81.56 | 80.99 | 81.49 | 81.49 | 6,300 |
Feb 21, 2024 | 80.09 | 80.09 | 79.72 | 80.06 | 80.06 | 4,800 |
Feb 20, 2024 | 80.17 | 80.22 | 79.93 | 80.11 | 80.11 | 12,900 |
Feb 16, 2024 | 80.58 | 80.61 | 80.19 | 80.22 | 80.22 | 5,400 |
Feb 15, 2024 | 80.24 | 80.38 | 80.12 | 80.38 | 80.38 | 5,800 |
Feb 14, 2024 | 79.91 | 80.13 | 79.71 | 80.13 | 80.13 | 4,700 |
Feb 13, 2024 | 79.50 | 79.70 | 79.12 | 79.33 | 79.33 | 10,700 |
Feb 12, 2024 | 80.06 | 80.15 | 79.99 | 79.99 | 79.99 | 5,500 |
Feb 9, 2024 | 79.65 | 80.03 | 79.59 | 80.01 | 80.01 | 8,700 |
Feb 8, 2024 | 79.73 | 79.73 | 79.50 | 79.61 | 79.61 | 4,100 |
Feb 7, 2024 | 79.56 | 79.69 | 79.40 | 79.61 | 79.61 | 5,400 |
Feb 6, 2024 | 79.38 | 79.45 | 79.13 | 79.32 | 79.32 | 6,300 |
Feb 5, 2024 | 79.37 | 79.50 | 79.09 | 79.37 | 79.37 | 12,000 |
Feb 2, 2024 | 78.66 | 79.37 | 78.66 | 79.20 | 79.20 | 9,900 |
Feb 1, 2024 | 78.09 | 78.38 | 77.99 | 78.38 | 78.38 | 7,300 |
Jan 31, 2024 | 78.44 | 78.44 | 77.80 | 77.88 | 77.88 | 15,700 |
Jan 30, 2024 | 78.67 | 78.68 | 78.57 | 78.58 | 78.58 | 2,000 |
Jan 29, 2024 | 78.37 | 78.72 | 78.34 | 78.67 | 78.67 | 7,700 |
Jan 26, 2024 | 78.44 | 78.48 | 78.30 | 78.33 | 78.33 | 9,700 |
Jan 25, 2024 | 78.60 | 78.60 | 78.33 | 78.37 | 78.37 | 11,000 |
Jan 24, 2024 | 78.32 | 78.63 | 78.21 | 78.40 | 78.40 | 14,800 |
Jan 23, 2024 | 77.82 | 77.86 | 77.65 | 77.86 | 77.86 | 10,500 |
Jan 22, 2024 | 77.68 | 77.85 | 77.60 | 77.82 | 77.82 | 11,900 |
Jan 19, 2024 | 76.97 | 77.41 | 76.86 | 77.33 | 77.33 | 13,500 |
Jan 18, 2024 | 76.63 | 76.98 | 76.50 | 76.96 | 76.96 | 6,200 |
Jan 17, 2024 | 76.42 | 76.42 | 76.19 | 76.25 | 76.25 | 6,800 |
Jan 16, 2024 | 76.69 | 76.98 | 76.62 | 76.78 | 76.78 | 17,300 |
Jan 15, 2024 | 76.68 | 77.17 | 76.68 | 77.05 | 77.05 | 4,900 |
Jan 12, 2024 | 76.83 | 76.88 | 76.63 | 76.85 | 76.85 | 8,000 |
Jan 11, 2024 | 76.76 | 76.82 | 76.37 | 76.68 | 76.68 | 8,200 |
Jan 10, 2024 | 76.25 | 76.71 | 76.25 | 76.60 | 76.60 | 5,200 |
Jan 9, 2024 | 75.93 | 76.36 | 75.93 | 76.32 | 76.32 | 7,600 |
Jan 8, 2024 | 75.70 | 76.34 | 75.60 | 76.34 | 76.34 | 18,100 |
Jan 5, 2024 | 75.23 | 75.47 | 75.23 | 75.43 | 75.43 | 8,500 |
Jan 4, 2024 | 75.40 | 75.65 | 75.29 | 75.29 | 75.29 | 9,800 |
Jan 3, 2024 | 75.46 | 75.67 | 75.30 | 75.40 | 75.40 | 2,900 |
Jan 2, 2024 | 75.83 | 75.89 | 75.63 | 75.82 | 75.82 | 6,000 |
Dec 29, 2023 | 75.84 | 75.99 | 75.50 | 75.99 | 75.99 | 13,500 |
Dec 28, 2023 | 0.53 Dividend | |||||
Dec 28, 2023 | 75.96 | 75.98 | 75.84 | 75.98 | 75.98 | 2,300 |
Dec 27, 2023 | 76.01 | 76.42 | 76.01 | 76.36 | 75.83 | 13,700 |
Dec 22, 2023 | 76.11 | 76.32 | 76.04 | 76.13 | 75.61 | 10,500 |
Dec 21, 2023 | 76.04 | 76.24 | 75.83 | 76.15 | 75.63 | 13,700 |
Dec 20, 2023 | 76.60 | 76.60 | 75.92 | 76.04 | 75.52 | 16,500 |
Dec 19, 2023 | 76.51 | 76.65 | 76.51 | 76.58 | 76.05 | 18,800 |
Dec 18, 2023 | 76.35 | 76.55 | 76.20 | 76.51 | 75.98 | 3,700 |
Dec 15, 2023 | 76.11 | 76.29 | 75.93 | 76.09 | 75.57 | 6,600 |
Dec 14, 2023 | 76.69 | 76.69 | 76.37 | 76.41 | 75.88 | 4,400 |
Dec 13, 2023 | 75.96 | 76.64 | 75.96 | 76.64 | 76.11 | 5,700 |
Dec 12, 2023 | 75.68 | 76.08 | 75.68 | 76.08 | 75.56 | 5,100 |
Dec 11, 2023 | 75.25 | 75.73 | 75.25 | 75.73 | 75.21 | 9,500 |
Dec 8, 2023 | 75.17 | 75.54 | 75.17 | 75.53 | 75.01 | 15,200 |
Dec 7, 2023 | 75.10 | 75.32 | 75.06 | 75.27 | 74.75 | 2,100 |
Dec 6, 2023 | 75.18 | 75.18 | 74.71 | 74.76 | 74.25 | 11,800 |
Dec 5, 2023 | 74.68 | 74.93 | 74.68 | 74.89 | 74.37 | 5,800 |
Dec 4, 2023 | 74.75 | 74.76 | 74.40 | 74.76 | 74.25 | 7,100 |
Dec 1, 2023 | 74.52 | 74.95 | 74.43 | 74.93 | 74.41 | 10,800 |
Nov 30, 2023 | 74.88 | 74.88 | 74.47 | 74.83 | 74.31 | 7,600 |
Nov 29, 2023 | 75.05 | 75.09 | 74.69 | 74.72 | 74.21 | 15,900 |
Nov 28, 2023 | 74.53 | 74.71 | 74.46 | 74.57 | 74.06 | 10,400 |
Nov 27, 2023 | 74.97 | 74.97 | 74.81 | 74.81 | 74.29 | 4,500 |
Nov 24, 2023 | 75.00 | 75.60 | 74.84 | 74.86 | 74.34 | 14,600 |
Nov 23, 2023 | 75.07 | 75.39 | 75.07 | 75.32 | 74.80 | 1,900 |
Nov 22, 2023 | 75.39 | 75.47 | 75.09 | 75.16 | 74.64 | 8,800 |
Nov 21, 2023 | 75.07 | 75.07 | 74.79 | 74.97 | 74.45 | 8,300 |
Nov 20, 2023 | 74.87 | 75.39 | 74.87 | 75.26 | 74.74 | 5,600 |
Nov 17, 2023 | 74.70 | 74.82 | 74.65 | 74.72 | 74.21 | 2,800 |
Nov 16, 2023 | 74.50 | 74.65 | 74.41 | 74.65 | 74.14 | 10,100 |
Nov 15, 2023 | 74.23 | 74.32 | 74.13 | 74.13 | 73.62 | 23,900 |
Nov 14, 2023 | 73.93 | 74.33 | 73.93 | 74.15 | 73.64 | 14,700 |
Nov 13, 2023 | 72.95 | 73.27 | 72.95 | 73.21 | 72.71 | 3,800 |
Nov 10, 2023 | 72.62 | 73.08 | 72.49 | 73.08 | 72.58 | 5,300 |
Nov 9, 2023 | 72.77 | 72.78 | 72.31 | 72.34 | 71.84 | 15,900 |
Nov 8, 2023 | 72.74 | 72.74 | 72.47 | 72.72 | 72.22 | 21,800 |
Nov 7, 2023 | 72.19 | 72.56 | 72.19 | 72.46 | 71.96 | 6,700 |
Nov 6, 2023 | 72.07 | 72.15 | 71.82 | 72.15 | 71.65 | 6,900 |
Nov 3, 2023 | 71.96 | 72.13 | 71.88 | 72.03 | 71.53 | 8,700 |
Nov 2, 2023 | 71.43 | 71.70 | 71.33 | 71.67 | 71.18 | 18,600 |
Nov 1, 2023 | 70.37 | 70.96 | 70.37 | 70.89 | 70.40 | 20,200 |
Oct 31, 2023 | 69.98 | 70.19 | 69.81 | 70.16 | 69.68 | 6,900 |
Oct 30, 2023 | 69.25 | 69.66 | 69.24 | 69.59 | 69.11 | 30,400 |
Oct 27, 2023 | 69.30 | 69.45 | 68.81 | 69.01 | 68.53 | 56,900 |
Oct 26, 2023 | 69.41 | 69.59 | 68.94 | 69.14 | 68.66 | 32,100 |
Oct 25, 2023 | 70.27 | 70.27 | 69.61 | 69.65 | 69.17 | 27,900 |
Oct 24, 2023 | 69.85 | 70.25 | 69.85 | 70.18 | 69.70 | 10,500 |
Oct 23, 2023 | 69.32 | 69.95 | 69.32 | 69.62 | 69.14 | 27,300 |
Oct 20, 2023 | 70.15 | 70.25 | 69.70 | 69.70 | 69.22 | 22,300 |
Oct 19, 2023 | 71.23 | 71.35 | 70.47 | 70.57 | 70.08 | 64,200 |
Oct 18, 2023 | 71.37 | 71.49 | 71.00 | 71.13 | 70.64 | 9,500 |
Oct 17, 2023 | 71.61 | 72.00 | 71.61 | 71.84 | 71.35 | 9,500 |
Oct 16, 2023 | 71.29 | 71.84 | 71.29 | 71.69 | 71.20 | 11,000 |
Oct 13, 2023 | 71.90 | 71.90 | 71.05 | 71.20 | 70.71 | 9,200 |
Oct 12, 2023 | 71.93 | 72.11 | 71.49 | 71.79 | 71.30 | 9,600 |
Oct 11, 2023 | 71.71 | 71.80 | 71.47 | 71.79 | 71.30 | 7,100 |
Oct 10, 2023 | 71.25 | 71.72 | 71.25 | 71.38 | 70.89 | 17,200 |
Oct 6, 2023 | 70.12 | 71.11 | 69.93 | 70.99 | 70.50 | 20,300 |
Oct 5, 2023 | 70.54 | 70.55 | 70.14 | 70.45 | 69.96 | 28,900 |
Oct 4, 2023 | 70.13 | 70.48 | 69.96 | 70.48 | 69.99 | 11,200 |
Oct 3, 2023 | 70.20 | 70.40 | 69.81 | 69.87 | 69.39 | 14,000 |
Oct 2, 2023 | 70.47 | 70.72 | 70.27 | 70.46 | 69.97 | 10,200 |
Sep 29, 2023 | 70.48 | 70.74 | 70.24 | 70.47 | 69.98 | 24,400 |
Sep 28, 2023 | 69.63 | 70.38 | 69.63 | 70.21 | 69.73 | 13,100 |
Sep 27, 2023 | 70.04 | 70.11 | 69.45 | 69.77 | 69.29 | 19,600 |
Sep 26, 2023 | 70.30 | 70.30 | 69.86 | 69.93 | 69.45 | 18,700 |
Sep 25, 2023 | 70.37 | 70.64 | 70.32 | 70.64 | 70.15 | 3,000 |
Sep 22, 2023 | 70.79 | 71.06 | 70.66 | 70.66 | 70.17 | 33,900 |
Sep 21, 2023 | 71.40 | 71.52 | 70.79 | 70.79 | 70.30 | 37,400 |
Sep 20, 2023 | 72.35 | 72.45 | 71.95 | 71.95 | 71.45 | 15,100 |
Sep 19, 2023 | 72.09 | 72.33 | 71.82 | 72.25 | 71.75 | 33,900 |
Sep 18, 2023 | 72.43 | 72.72 | 72.43 | 72.62 | 72.12 | 24,100 |
Sep 15, 2023 | 73.59 | 73.59 | 72.86 | 72.88 | 72.38 | 34,200 |
Sep 14, 2023 | 73.26 | 73.52 | 73.18 | 73.48 | 72.97 | 15,400 |
Sep 13, 2023 | 72.79 | 73.06 | 72.79 | 72.97 | 72.47 | 12,500 |
Sep 12, 2023 | 73.12 | 73.19 | 72.95 | 73.00 | 72.50 | 25,600 |
Sep 11, 2023 | 73.40 | 73.45 | 73.23 | 73.42 | 72.91 | 19,300 |
Sep 8, 2023 | 73.02 | 73.31 | 73.02 | 73.21 | 72.71 | 23,600 |
Sep 7, 2023 | 73.24 | 73.44 | 73.06 | 73.38 | 72.87 | 25,000 |
Sep 6, 2023 | 73.75 | 73.75 | 73.31 | 73.40 | 72.89 | 26,800 |
Sep 5, 2023 | 73.88 | 73.97 | 73.80 | 73.83 | 73.32 | 5,300 |
Sep 1, 2023 | 74.04 | 74.11 | 73.74 | 74.00 | 73.49 | 30,300 |
Aug 31, 2023 | 73.86 | 73.91 | 73.50 | 73.53 | 73.02 | 8,700 |
Aug 30, 2023 | 73.64 | 73.81 | 73.55 | 73.70 | 73.19 | 37,600 |
Aug 29, 2023 | 72.86 | 73.65 | 72.86 | 73.65 | 73.14 | 306,800 |
Aug 28, 2023 | 72.64 | 72.90 | 72.55 | 72.90 | 72.40 | 12,600 |
Aug 25, 2023 | 72.03 | 72.40 | 71.83 | 72.28 | 71.78 | 17,600 |
Aug 24, 2023 | 72.62 | 72.72 | 71.67 | 71.67 | 71.18 | 23,700 |
Aug 23, 2023 | 72.25 | 72.44 | 72.19 | 72.39 | 71.89 | 11,900 |
Aug 22, 2023 | 72.07 | 72.09 | 71.73 | 71.75 | 71.26 | 16,800 |
Aug 21, 2023 | 71.41 | 71.94 | 71.41 | 71.91 | 71.41 | 22,800 |
Aug 18, 2023 | 71.17 | 71.60 | 71.12 | 71.50 | 71.01 | 10,900 |
Aug 17, 2023 | 72.00 | 72.00 | 71.48 | 71.53 | 71.04 | 17,200 |
Aug 16, 2023 | 72.22 | 72.49 | 71.98 | 71.98 | 71.48 | 14,400 |
Aug 15, 2023 | 72.60 | 72.64 | 72.20 | 72.32 | 71.82 | 11,400 |
Aug 14, 2023 | 72.62 | 72.98 | 72.51 | 72.98 | 72.48 | 11,300 |
Aug 11, 2023 | 72.50 | 72.77 | 72.50 | 72.68 | 72.18 | 25,900 |
Aug 10, 2023 | 73.04 | 73.43 | 72.74 | 72.83 | 72.33 | 19,400 |
Aug 9, 2023 | 73.04 | 73.04 | 72.67 | 72.68 | 72.18 | 7,300 |
Aug 8, 2023 | 73.10 | 73.10 | 72.72 | 72.99 | 72.49 | 19,100 |
Aug 4, 2023 | 72.99 | 73.06 | 72.63 | 72.63 | 72.13 | 12,300 |
Aug 3, 2023 | 72.28 | 72.64 | 72.28 | 72.57 | 72.07 | 18,100 |
Aug 2, 2023 | 72.97 | 73.14 | 72.63 | 72.73 | 72.23 | 16,700 |
Aug 1, 2023 | 73.54 | 73.61 | 73.50 | 73.54 | 73.03 | 3,900 |
Jul 31, 2023 | 73.36 | 73.36 | 73.13 | 73.30 | 72.80 | 5,800 |
Jul 28, 2023 | 73.27 | 73.63 | 73.27 | 73.53 | 73.02 | 9,100 |
Jul 27, 2023 | 73.48 | 73.63 | 72.92 | 72.92 | 72.42 | 6,000 |
Jul 26, 2023 | 72.97 | 73.24 | 72.96 | 73.00 | 72.50 | 4,200 |
Jul 25, 2023 | 72.80 | 73.04 | 72.78 | 73.04 | 72.54 | 3,800 |
Jul 24, 2023 | 72.73 | 72.82 | 72.63 | 72.69 | 72.19 | 4,400 |
Jul 21, 2023 | 72.78 | 72.94 | 72.76 | 72.78 | 72.28 | 1,500 |
Jul 20, 2023 | 72.73 | 72.74 | 72.45 | 72.51 | 72.01 | 4,500 |
Jul 19, 2023 | 72.92 | 73.01 | 72.90 | 73.00 | 72.50 | 3,500 |
Jul 18, 2023 | 72.71 | 72.90 | 72.59 | 72.85 | 72.35 | 5,300 |
Jul 17, 2023 | 72.13 | 72.50 | 72.13 | 72.47 | 71.97 | 5,500 |
Jul 14, 2023 | 72.20 | 72.49 | 72.20 | 72.37 | 71.87 | 5,300 |
Jul 13, 2023 | 71.93 | 72.05 | 71.79 | 72.00 | 71.50 | 5,800 |
Jul 12, 2023 | 71.61 | 71.66 | 71.53 | 71.59 | 71.10 | 5,500 |
Jul 11, 2023 | 71.03 | 71.13 | 70.95 | 71.13 | 70.64 | 3,100 |
Jul 10, 2023 | 70.62 | 70.83 | 70.62 | 70.77 | 70.28 | 2,700 |
Jul 7, 2023 | 70.93 | 70.95 | 70.74 | 70.95 | 70.46 | 5,400 |
Jul 6, 2023 | 70.84 | 71.12 | 70.74 | 71.12 | 70.63 | 1,700 |
Jul 5, 2023 | 71.25 | 71.52 | 71.25 | 71.49 | 71.00 | 5,700 |
Jul 4, 2023 | 71.31 | 71.67 | 71.31 | 71.32 | 70.83 | 26,000 |
Jun 30, 2023 | 71.32 | 71.55 | 71.28 | 71.55 | 71.06 | 8,800 |
Jun 29, 2023 | 70.60 | 70.64 | 70.45 | 70.51 | 70.02 | 3,400 |
Jun 28, 2023 | 70.31 | 70.59 | 70.31 | 70.46 | 69.97 | 7,400 |
Jun 27, 2023 | 69.50 | 70.15 | 69.48 | 70.12 | 69.64 | 9,400 |
Jun 26, 2023 | 0.53 Dividend | |||||
Jun 26, 2023 | 69.50 | 69.70 | 69.27 | 69.30 | 68.82 | 4,900 |
Jun 23, 2023 | 70.33 | 70.35 | 70.05 | 70.16 | 69.15 | 8,000 |
Jun 22, 2023 | 70.47 | 70.60 | 70.40 | 70.60 | 69.59 | 3,100 |
Jun 21, 2023 | 71.04 | 71.04 | 70.70 | 70.71 | 69.69 | 5,800 |
Jun 20, 2023 | 71.18 | 71.38 | 71.14 | 71.24 | 70.22 | 5,900 |
Jun 19, 2023 | 71.32 | 71.71 | 71.32 | 71.66 | 70.63 | 2,500 |
Jun 16, 2023 | 72.13 | 72.20 | 71.57 | 71.57 | 70.54 | 3,800 |
Jun 15, 2023 | 71.61 | 71.95 | 71.56 | 71.95 | 70.92 | 6,700 |
Jun 14, 2023 | 71.59 | 71.74 | 71.28 | 71.67 | 70.64 | 2,900 |
Jun 13, 2023 | 71.50 | 71.50 | 71.27 | 71.39 | 70.36 | 2,300 |
Jun 12, 2023 | 70.64 | 71.21 | 70.64 | 71.19 | 70.17 | 4,800 |
Jun 9, 2023 | 70.47 | 70.70 | 70.47 | 70.57 | 69.56 | 6,600 |
Jun 8, 2023 | 70.21 | 70.57 | 70.17 | 70.56 | 69.55 | 4,000 |
Jun 7, 2023 | 70.66 | 70.66 | 70.16 | 70.19 | 69.18 | 11,100 |
Jun 6, 2023 | 70.78 | 70.80 | 70.63 | 70.80 | 69.78 | 3,700 |
Jun 5, 2023 | 70.93 | 70.93 | 70.66 | 70.68 | 69.66 | 7,600 |
Jun 2, 2023 | 70.48 | 70.90 | 70.37 | 70.84 | 69.82 | 3,100 |
Jun 1, 2023 | 69.85 | 70.04 | 69.57 | 69.95 | 68.94 | 41,300 |
May 31, 2023 | 70.10 | 70.10 | 69.60 | 69.93 | 68.92 | 26,200 |
May 30, 2023 | 70.81 | 70.82 | 70.32 | 70.42 | 69.41 | 12,700 |
May 29, 2023 | 70.74 | 70.78 | 70.63 | 70.66 | 69.64 | 5,600 |
May 26, 2023 | 70.37 | 70.79 | 70.37 | 70.74 | 69.72 | 10,600 |
May 25, 2023 | 69.84 | 70.04 | 69.72 | 69.91 | 68.90 | 16,100 |
May 24, 2023 | 69.33 | 69.52 | 69.28 | 69.52 | 68.52 | 4,400 |
May 23, 2023 | 70.05 | 70.23 | 69.74 | 69.74 | 68.74 | 5,900 |
May 19, 2023 | 70.57 | 70.66 | 70.38 | 70.51 | 69.50 | 9,600 |
May 18, 2023 | 69.85 | 70.22 | 69.85 | 70.21 | 69.20 | 4,900 |
May 17, 2023 | 69.35 | 69.65 | 69.30 | 69.65 | 68.65 | 1,900 |
May 16, 2023 | 69.15 | 69.23 | 69.15 | 69.23 | 68.23 | 900 |
May 15, 2023 | 69.68 | 69.68 | 69.51 | 69.63 | 68.63 | 3,700 |
May 12, 2023 | 69.74 | 69.74 | 69.50 | 69.68 | 68.68 | 5,400 |
May 11, 2023 | 69.29 | 69.54 | 69.16 | 69.54 | 68.54 | 7,900 |
May 10, 2023 | 69.21 | 69.21 | 68.73 | 69.11 | 68.12 | 3,200 |
May 9, 2023 | 69.03 | 69.05 | 69.02 | 69.02 | 68.03 | 2,200 |
May 8, 2023 | 69.06 | 69.23 | 69.00 | 69.23 | 68.23 | 5,200 |
May 5, 2023 | 69.23 | 69.35 | 69.13 | 69.32 | 68.32 | 4,500 |
May 4, 2023 | 69.40 | 69.40 | 68.86 | 69.00 | 68.01 | 5,200 |
May 3, 2023 | 70.16 | 70.16 | 69.65 | 69.67 | 68.67 | 11,800 |
May 2, 2023 | 70.27 | 70.27 | 69.58 | 69.91 | 68.90 | 4,600 |
May 1, 2023 | 70.41 | 70.54 | 70.35 | 70.38 | 69.37 | 3,700 |
Apr 28, 2023 | 70.17 | 70.38 | 69.98 | 70.29 | 69.28 | 10,400 |
Apr 27, 2023 | 69.52 | 70.25 | 69.52 | 70.21 | 69.20 | 18,800 |
Apr 26, 2023 | 69.40 | 69.60 | 69.24 | 69.29 | 68.29 | 3,100 |
Apr 25, 2023 | 69.88 | 70.00 | 69.87 | 69.87 | 68.87 | 2,100 |
Apr 24, 2023 | 70.04 | 70.04 | 69.89 | 70.03 | 69.02 | 5,200 |
Related Tickers
CQQQ Invesco China Technology ETF
32.76
+2.67%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
BFOR Barron's 400 ETF
65.48
+0.32%
XSD SPDR S&P Semiconductor ETF
213.63
+1.39%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.45
-0.58%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
FTXL First Trust Nasdaq Semiconductor ETF
83.44
+1.09%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
SOXX iShares Semiconductor ETF
207.30
+0.69%
TUR iShares MSCI Turkey ETF
38.53
+0.66%
IYK iShares US Consumer Staples ETF
66.97
+0.64%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+0.56%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
XLY Consumer Discretionary Select Sector SPDR Fund
173.44
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.98
+0.49%
REZ iShares Residential and Multisector Real Estate ETF
70.35
+0.46%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.91
+0.45%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
UTES Virtus Reaves Utilities ETF
48.87
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.68
-0.60%
PSET Principal Quality ETF
64.59
+0.40%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+0.36%
DXJ WisdomTree Japan Hedged Equity Fund
106.87
+0.39%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.80
+0.32%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.37
+0.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
NACP Impact Shares NAACP Minority Empowerment ETF
36.98
-0.06%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
TRTY Cambria Trinity ETF
25.55
0.00%
VPU Vanguard Utilities Index Fund ETF Shares
144.16
+0.27%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.78
+0.29%
IHI iShares U.S. Medical Devices ETF
55.63
+0.22%
FUTY Fidelity MSCI Utilities Index ETF
42.86
+0.19%
EWM iShares MSCI Malaysia ETF
22.08
+0.23%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.99
+0.18%
BBJP JPMorgan BetaBuilders Japan ETF
55.47
+0.19%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
XLU Utilities Select Sector SPDR Fund
66.49
+0.23%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.33
+0.15%
QTUM Defiance Quantum ETF
56.92
+0.14%
IAU iShares Gold Trust
43.95
+0.09%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.47
+0.13%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.82
+0.10%
XLRE The Real Estate Select Sector SPDR Fund
36.56
+0.16%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.11
-0.02%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.10%
SCHD Schwab U.S. Dividend Equity ETF
77.85
+0.10%
GLD SPDR Gold Shares
215.11
+0.03%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.42
+0.09%
FIVG Defiance 5G Next Gen Connectivity ETF
36.43
+0.05%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.72
+0.08%
IXN iShares Global Tech ETF
70.64
+0.18%
DVY iShares Select Dividend ETF
120.32
+0.08%
ICF iShares Cohen & Steers REIT ETF
53.83
+0.06%
EWT iShares MSCI Taiwan ETF
46.34
+0.05%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
XLK Technology Select Sector SPDR Fund
197.31
+0.09%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.85
+0.04%
EPU iShares MSCI Peru ETF
39.65
+0.04%
FCAL First Trust California Municipal High Income ETF
49.16
+0.04%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.33
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
CMBS iShares CMBS ETF
46.12
+0.02%
OPER ClearShares Ultra-Short Maturity ETF
100.49
+0.02%
ESGS Columbia U.S. ESG Equity Income ETF
43.37
+0.08%
GSY Invesco Ultra Short Duration ETF
49.80
+0.03%
SDOG ALPS Sector Dividend Dogs ETF
52.45
+0.02%
HSRT Hartford AAA CLO ETF
39.09
+0.01%
SDY SPDR S&P Dividend ETF
128.08
+0.01%
PSI Invesco Semiconductors ETF
52.13
+0.07%
JPST JPMorgan Ultra-Short Income ETF
50.38
0.00%
FLBL Franklin Senior Loan ETF
24.40
+0.00%
CNYA iShares MSCI China A ETF
25.86
0.00%
RAVI FlexShares Ultra-Short Income Fund
75.37
0.00%
FLTR VanEck IG Floating Rate ETF
25.45
0.00%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.46
-0.00%
NEAR BlackRock Short Duration Bond ETF
50.08
-0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.39
-0.01%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.66
-0.03%
STIP iShares 0-5 Year TIPS Bond ETF
99.30
-0.01%