Toronto - Delayed Quote • CAD
iShares S&P/TSX Canadian Preferred Share Index ETF Common Class (CPD.TO)
At close: April 24 at 3:50 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 24, 2024 | 11.52 | 11.56 | 11.52 | 11.53 | 11.53 | 45,900 |
Apr 24, 2024 | 0.05 Dividend | |||||
Apr 23, 2024 | 11.52 | 11.54 | 11.51 | 11.51 | 11.46 | 31,400 |
Apr 22, 2024 | 11.52 | 11.57 | 11.49 | 11.49 | 11.44 | 74,600 |
Apr 19, 2024 | 11.54 | 11.59 | 11.54 | 11.54 | 11.49 | 49,800 |
Apr 18, 2024 | 11.55 | 11.60 | 11.55 | 11.57 | 11.52 | 20,800 |
Apr 17, 2024 | 11.55 | 11.60 | 11.55 | 11.58 | 11.53 | 18,800 |
Apr 16, 2024 | 11.58 | 11.58 | 11.46 | 11.57 | 11.52 | 163,200 |
Apr 15, 2024 | 11.62 | 11.62 | 11.44 | 11.45 | 11.40 | 67,500 |
Apr 12, 2024 | 11.60 | 11.63 | 11.55 | 11.55 | 11.50 | 97,300 |
Apr 11, 2024 | 11.59 | 11.64 | 11.58 | 11.63 | 11.58 | 59,600 |
Apr 10, 2024 | 11.60 | 11.62 | 11.59 | 11.59 | 11.54 | 48,900 |
Apr 9, 2024 | 11.60 | 11.62 | 11.60 | 11.61 | 11.56 | 35,300 |
Apr 8, 2024 | 11.59 | 11.61 | 11.58 | 11.61 | 11.56 | 41,100 |
Apr 5, 2024 | 11.57 | 11.60 | 11.56 | 11.59 | 11.54 | 38,000 |
Apr 4, 2024 | 11.55 | 11.59 | 11.55 | 11.58 | 11.53 | 56,200 |
Apr 3, 2024 | 11.60 | 11.60 | 11.54 | 11.54 | 11.49 | 34,500 |
Apr 2, 2024 | 11.59 | 11.59 | 11.56 | 11.58 | 11.53 | 1,210,800 |
Apr 1, 2024 | 11.52 | 11.58 | 11.52 | 11.57 | 11.52 | 38,800 |
Mar 28, 2024 | 11.57 | 11.59 | 11.57 | 11.58 | 11.53 | 24,500 |
Mar 27, 2024 | 11.54 | 11.59 | 11.53 | 11.57 | 11.52 | 36,800 |
Mar 26, 2024 | 11.55 | 11.55 | 11.50 | 11.52 | 11.47 | 12,800 |
Mar 25, 2024 | 11.51 | 11.53 | 11.50 | 11.50 | 11.45 | 34,100 |
Mar 22, 2024 | 0.06 Dividend | |||||
Mar 22, 2024 | 11.58 | 11.58 | 11.50 | 11.51 | 11.46 | 41,300 |
Mar 21, 2024 | 11.58 | 11.58 | 11.55 | 11.56 | 11.46 | 42,400 |
Mar 20, 2024 | 11.52 | 11.59 | 11.51 | 11.59 | 11.48 | 58,300 |
Mar 19, 2024 | 11.45 | 11.52 | 11.45 | 11.51 | 11.41 | 31,900 |
Mar 18, 2024 | 11.49 | 11.49 | 11.45 | 11.45 | 11.35 | 37,600 |
Mar 15, 2024 | 11.42 | 11.50 | 11.42 | 11.48 | 11.38 | 55,200 |
Mar 14, 2024 | 11.44 | 11.47 | 11.41 | 11.43 | 11.33 | 99,400 |
Mar 13, 2024 | 11.44 | 11.47 | 11.41 | 11.46 | 11.36 | 30,600 |
Mar 12, 2024 | 11.40 | 11.44 | 11.40 | 11.44 | 11.34 | 20,300 |
Mar 11, 2024 | 11.35 | 11.43 | 11.35 | 11.43 | 11.33 | 40,300 |
Mar 8, 2024 | 11.40 | 11.40 | 11.36 | 11.39 | 11.29 | 36,100 |
Mar 7, 2024 | 11.36 | 11.40 | 11.36 | 11.38 | 11.28 | 31,900 |
Mar 6, 2024 | 11.37 | 11.42 | 11.35 | 11.37 | 11.27 | 20,100 |
Mar 5, 2024 | 11.37 | 11.40 | 11.35 | 11.36 | 11.26 | 39,200 |
Mar 4, 2024 | 11.35 | 11.36 | 11.31 | 11.35 | 11.25 | 54,400 |
Mar 1, 2024 | 11.29 | 11.33 | 11.29 | 11.33 | 11.23 | 96,900 |
Feb 29, 2024 | 11.20 | 11.34 | 11.19 | 11.34 | 11.24 | 136,500 |
Feb 28, 2024 | 11.13 | 11.20 | 11.13 | 11.20 | 11.10 | 51,400 |
Feb 27, 2024 | 11.22 | 11.22 | 11.15 | 11.15 | 11.05 | 35,800 |
Feb 26, 2024 | 11.15 | 11.19 | 11.15 | 11.16 | 11.06 | 27,000 |
Feb 23, 2024 | 0.06 Dividend | |||||
Feb 23, 2024 | 11.23 | 11.23 | 11.18 | 11.18 | 11.08 | 90,700 |
Feb 22, 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.09 | 64,200 |
Feb 21, 2024 | 11.28 | 11.32 | 11.24 | 11.27 | 11.11 | 89,500 |
Feb 20, 2024 | 11.27 | 11.30 | 11.25 | 11.25 | 11.09 | 51,600 |
Feb 16, 2024 | 11.25 | 11.29 | 11.25 | 11.28 | 11.12 | 33,300 |
Feb 15, 2024 | 11.24 | 11.28 | 11.23 | 11.28 | 11.12 | 46,100 |
Feb 14, 2024 | 11.32 | 11.32 | 11.22 | 11.25 | 11.09 | 24,500 |
Feb 13, 2024 | 11.18 | 11.25 | 11.18 | 11.23 | 11.07 | 70,100 |
Feb 12, 2024 | 11.23 | 11.27 | 11.23 | 11.25 | 11.09 | 40,600 |
Feb 9, 2024 | 11.19 | 11.26 | 11.19 | 11.25 | 11.09 | 94,600 |
Feb 8, 2024 | 11.33 | 11.33 | 11.23 | 11.24 | 11.08 | 99,100 |
Feb 7, 2024 | 11.33 | 11.33 | 11.29 | 11.29 | 11.13 | 47,800 |
Feb 6, 2024 | 11.36 | 11.37 | 11.30 | 11.34 | 11.18 | 85,400 |
Feb 5, 2024 | 11.41 | 11.41 | 11.32 | 11.34 | 11.18 | 60,500 |
Feb 2, 2024 | 11.47 | 11.47 | 11.32 | 11.34 | 11.18 | 81,300 |
Feb 1, 2024 | 11.34 | 11.46 | 11.30 | 11.46 | 11.30 | 113,600 |
Jan 31, 2024 | 11.29 | 11.33 | 11.29 | 11.31 | 11.15 | 58,000 |
Jan 30, 2024 | 11.29 | 11.30 | 11.27 | 11.30 | 11.14 | 57,700 |
Jan 29, 2024 | 11.25 | 11.28 | 11.23 | 11.25 | 11.09 | 84,000 |
Jan 26, 2024 | 11.22 | 11.25 | 11.19 | 11.25 | 11.09 | 41,900 |
Jan 25, 2024 | 0.06 Dividend | |||||
Jan 25, 2024 | 11.28 | 11.29 | 11.20 | 11.21 | 11.05 | 54,100 |
Jan 24, 2024 | 11.22 | 11.27 | 11.22 | 11.26 | 11.05 | 62,800 |
Jan 23, 2024 | 11.21 | 11.25 | 11.19 | 11.24 | 11.03 | 33,400 |
Jan 22, 2024 | 11.22 | 11.22 | 11.18 | 11.21 | 11.00 | 37,200 |
Jan 19, 2024 | 11.16 | 11.22 | 11.09 | 11.18 | 10.97 | 61,700 |
Jan 18, 2024 | 11.07 | 11.16 | 11.07 | 11.13 | 10.92 | 51,700 |
Jan 17, 2024 | 11.12 | 11.16 | 11.09 | 11.10 | 10.89 | 39,400 |
Jan 16, 2024 | 11.04 | 11.14 | 11.04 | 11.14 | 10.93 | 85,400 |
Jan 15, 2024 | 11.05 | 11.08 | 11.03 | 11.07 | 10.86 | 68,300 |
Jan 12, 2024 | 11.06 | 11.06 | 11.02 | 11.05 | 10.84 | 90,300 |
Jan 11, 2024 | 11.01 | 11.06 | 11.01 | 11.02 | 10.81 | 92,400 |
Jan 10, 2024 | 10.98 | 11.04 | 10.98 | 11.04 | 10.83 | 75,300 |
Jan 9, 2024 | 10.93 | 11.00 | 10.93 | 10.98 | 10.77 | 57,200 |
Jan 8, 2024 | 10.92 | 10.97 | 10.88 | 10.96 | 10.75 | 106,800 |
Jan 5, 2024 | 10.85 | 10.95 | 10.85 | 10.95 | 10.74 | 77,300 |
Jan 4, 2024 | 10.81 | 10.89 | 10.81 | 10.87 | 10.67 | 74,000 |
Jan 3, 2024 | 10.77 | 10.85 | 10.74 | 10.84 | 10.64 | 119,300 |
Jan 2, 2024 | 10.79 | 10.79 | 10.73 | 10.74 | 10.54 | 55,300 |
Dec 29, 2023 | 10.66 | 10.76 | 10.65 | 10.76 | 10.56 | 104,500 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 28, 2023 | 10.64 | 10.69 | 10.62 | 10.69 | 10.49 | 90,000 |
Dec 27, 2023 | 10.66 | 10.73 | 10.65 | 10.69 | 10.44 | 166,700 |
Dec 22, 2023 | 10.65 | 10.74 | 10.65 | 10.74 | 10.49 | 59,400 |
Dec 21, 2023 | 10.68 | 10.69 | 10.66 | 10.67 | 10.42 | 103,300 |
Dec 20, 2023 | 10.67 | 10.68 | 10.64 | 10.65 | 10.40 | 80,200 |
Dec 19, 2023 | 10.67 | 10.68 | 10.65 | 10.66 | 10.41 | 141,200 |
Dec 18, 2023 | 10.69 | 10.74 | 10.63 | 10.71 | 10.46 | 161,800 |
Dec 15, 2023 | 10.69 | 10.71 | 10.66 | 10.71 | 10.46 | 132,300 |
Dec 14, 2023 | 10.60 | 10.75 | 10.60 | 10.75 | 10.50 | 136,400 |
Dec 13, 2023 | 10.52 | 10.66 | 10.51 | 10.65 | 10.40 | 177,800 |
Dec 12, 2023 | 10.55 | 10.57 | 10.51 | 10.56 | 10.31 | 134,600 |
Dec 11, 2023 | 10.55 | 10.68 | 10.53 | 10.53 | 10.28 | 115,200 |
Dec 8, 2023 | 10.59 | 10.61 | 10.54 | 10.55 | 10.30 | 154,900 |
Dec 7, 2023 | 10.66 | 10.68 | 10.58 | 10.58 | 10.33 | 207,300 |
Dec 6, 2023 | 10.73 | 10.73 | 10.67 | 10.68 | 10.43 | 153,300 |
Dec 5, 2023 | 10.73 | 10.73 | 10.68 | 10.70 | 10.45 | 60,000 |
Dec 4, 2023 | 10.72 | 10.75 | 10.69 | 10.74 | 10.49 | 79,600 |
Dec 1, 2023 | 10.66 | 10.72 | 10.64 | 10.71 | 10.46 | 83,300 |
Nov 30, 2023 | 10.70 | 10.70 | 10.63 | 10.67 | 10.42 | 69,500 |
Nov 29, 2023 | 10.61 | 10.66 | 10.60 | 10.65 | 10.40 | 91,000 |
Nov 28, 2023 | 10.71 | 10.71 | 10.61 | 10.62 | 10.37 | 46,800 |
Nov 27, 2023 | 10.70 | 10.71 | 10.65 | 10.65 | 10.40 | 113,300 |
Nov 24, 2023 | 10.67 | 10.71 | 10.62 | 10.69 | 10.44 | 28,300 |
Nov 23, 2023 | 10.70 | 10.70 | 10.56 | 10.64 | 10.39 | 16,100 |
Nov 22, 2023 | 10.37 | 10.68 | 10.37 | 10.60 | 10.35 | 111,100 |
Nov 21, 2023 | 0.05 Dividend | |||||
Nov 21, 2023 | 10.36 | 10.37 | 10.32 | 10.33 | 10.09 | 58,000 |
Nov 20, 2023 | 10.38 | 10.42 | 10.36 | 10.41 | 10.11 | 83,800 |
Nov 17, 2023 | 10.40 | 10.41 | 10.37 | 10.38 | 10.08 | 48,900 |
Nov 16, 2023 | 10.37 | 10.43 | 10.37 | 10.40 | 10.10 | 99,500 |
Nov 15, 2023 | 10.24 | 10.43 | 10.24 | 10.43 | 10.13 | 91,000 |
Nov 14, 2023 | 10.22 | 10.34 | 10.20 | 10.25 | 9.96 | 182,000 |
Nov 13, 2023 | 10.16 | 10.19 | 10.15 | 10.16 | 9.87 | 31,400 |
Nov 10, 2023 | 10.21 | 10.23 | 10.17 | 10.20 | 9.91 | 107,800 |
Nov 9, 2023 | 10.31 | 10.31 | 10.21 | 10.21 | 9.92 | 70,400 |
Nov 8, 2023 | 10.27 | 10.29 | 10.25 | 10.29 | 9.99 | 61,100 |
Nov 7, 2023 | 10.34 | 10.34 | 10.24 | 10.25 | 9.96 | 89,000 |
Nov 6, 2023 | 10.33 | 10.35 | 10.27 | 10.27 | 9.97 | 106,800 |
Nov 3, 2023 | 10.17 | 10.35 | 10.17 | 10.33 | 10.03 | 157,700 |
Nov 2, 2023 | 9.98 | 10.13 | 9.98 | 10.13 | 9.84 | 107,300 |
Nov 1, 2023 | 9.80 | 9.93 | 9.80 | 9.93 | 9.64 | 139,900 |
Oct 31, 2023 | 9.71 | 9.84 | 9.68 | 9.83 | 9.55 | 56,900 |
Oct 30, 2023 | 9.76 | 9.76 | 9.66 | 9.74 | 9.46 | 79,300 |
Oct 27, 2023 | 9.70 | 9.71 | 9.67 | 9.69 | 9.41 | 70,400 |
Oct 26, 2023 | 9.71 | 9.71 | 9.65 | 9.67 | 9.39 | 50,400 |
Oct 25, 2023 | 0.05 Dividend | |||||
Oct 25, 2023 | 9.79 | 9.79 | 9.72 | 9.72 | 9.44 | 18,800 |
Oct 24, 2023 | 9.95 | 9.95 | 9.83 | 9.84 | 9.50 | 52,200 |
Oct 23, 2023 | 9.94 | 9.94 | 9.85 | 9.85 | 9.51 | 42,700 |
Oct 20, 2023 | 10.00 | 10.01 | 9.97 | 9.97 | 9.63 | 44,900 |
Oct 19, 2023 | 10.03 | 10.04 | 10.01 | 10.02 | 9.68 | 27,300 |
Oct 18, 2023 | 10.04 | 10.06 | 10.02 | 10.02 | 9.68 | 116,400 |
Oct 17, 2023 | 10.08 | 10.09 | 10.05 | 10.08 | 9.74 | 30,600 |
Oct 16, 2023 | 10.07 | 10.09 | 10.07 | 10.08 | 9.74 | 45,400 |
Oct 13, 2023 | 10.15 | 10.15 | 10.08 | 10.09 | 9.75 | 19,300 |
Oct 12, 2023 | 10.11 | 10.11 | 10.08 | 10.10 | 9.76 | 44,700 |
Oct 11, 2023 | 10.07 | 10.12 | 10.07 | 10.11 | 9.77 | 18,300 |
Oct 10, 2023 | 10.06 | 10.10 | 10.06 | 10.08 | 9.74 | 95,600 |
Oct 6, 2023 | 10.04 | 10.08 | 10.03 | 10.05 | 9.71 | 51,000 |
Oct 5, 2023 | 10.08 | 10.09 | 10.05 | 10.05 | 9.71 | 65,100 |
Oct 4, 2023 | 10.10 | 10.11 | 10.07 | 10.07 | 9.73 | 37,700 |
Oct 3, 2023 | 10.15 | 10.20 | 10.10 | 10.10 | 9.76 | 55,100 |
Oct 2, 2023 | 10.15 | 10.21 | 10.15 | 10.19 | 9.84 | 35,800 |
Sep 29, 2023 | 10.15 | 10.20 | 10.15 | 10.18 | 9.83 | 50,700 |
Sep 28, 2023 | 10.12 | 10.21 | 10.12 | 10.17 | 9.82 | 31,000 |
Sep 27, 2023 | 10.16 | 10.20 | 10.12 | 10.12 | 9.77 | 68,500 |
Sep 26, 2023 | 10.15 | 10.20 | 10.14 | 10.14 | 9.79 | 63,000 |
Sep 25, 2023 | 0.05 Dividend | |||||
Sep 25, 2023 | 10.11 | 10.18 | 10.08 | 10.16 | 9.81 | 133,100 |
Sep 22, 2023 | 10.10 | 10.11 | 10.09 | 10.09 | 9.69 | 32,800 |
Sep 21, 2023 | 10.09 | 10.12 | 10.08 | 10.08 | 9.69 | 89,800 |
Sep 20, 2023 | 10.09 | 10.11 | 10.09 | 10.09 | 9.69 | 70,000 |
Sep 19, 2023 | 10.15 | 10.15 | 10.10 | 10.10 | 9.70 | 49,100 |
Sep 18, 2023 | 10.10 | 10.13 | 10.10 | 10.11 | 9.71 | 54,400 |
Sep 15, 2023 | 10.10 | 10.12 | 10.08 | 10.11 | 9.71 | 244,700 |
Sep 14, 2023 | 10.07 | 10.10 | 10.06 | 10.10 | 9.70 | 39,800 |
Sep 13, 2023 | 10.05 | 10.10 | 10.05 | 10.07 | 9.68 | 26,300 |
Sep 12, 2023 | 10.11 | 10.13 | 10.08 | 10.09 | 9.69 | 30,500 |
Sep 11, 2023 | 10.13 | 10.14 | 10.10 | 10.13 | 9.73 | 117,300 |
Sep 8, 2023 | 10.11 | 10.14 | 10.11 | 10.12 | 9.72 | 57,300 |
Sep 7, 2023 | 10.15 | 10.18 | 10.12 | 10.12 | 9.72 | 93,700 |
Sep 6, 2023 | 10.22 | 10.22 | 10.16 | 10.16 | 9.76 | 59,700 |
Sep 5, 2023 | 10.18 | 10.20 | 10.15 | 10.20 | 9.80 | 70,400 |
Sep 1, 2023 | 10.13 | 10.19 | 10.12 | 10.19 | 9.79 | 60,500 |
Aug 31, 2023 | 10.13 | 10.14 | 10.10 | 10.13 | 9.73 | 49,300 |
Aug 30, 2023 | 10.09 | 10.13 | 10.09 | 10.11 | 9.71 | 56,300 |
Aug 29, 2023 | 10.16 | 10.18 | 10.11 | 10.12 | 9.72 | 48,700 |
Aug 28, 2023 | 10.14 | 10.17 | 10.12 | 10.12 | 9.72 | 41,900 |
Aug 25, 2023 | 0.05 Dividend | |||||
Aug 25, 2023 | 10.15 | 10.25 | 10.13 | 10.16 | 9.76 | 71,000 |
Aug 24, 2023 | 10.33 | 10.33 | 10.21 | 10.21 | 9.76 | 54,700 |
Aug 23, 2023 | 10.23 | 10.28 | 10.23 | 10.23 | 9.78 | 91,600 |
Aug 22, 2023 | 10.35 | 10.37 | 10.23 | 10.25 | 9.80 | 78,400 |
Aug 21, 2023 | 10.38 | 10.39 | 10.33 | 10.33 | 9.87 | 32,500 |
Aug 18, 2023 | 10.40 | 10.47 | 10.38 | 10.38 | 9.92 | 39,300 |
Aug 17, 2023 | 10.54 | 10.54 | 10.45 | 10.45 | 9.99 | 55,700 |
Aug 16, 2023 | 10.53 | 10.53 | 10.47 | 10.49 | 10.03 | 30,000 |
Aug 15, 2023 | 10.50 | 10.53 | 10.49 | 10.50 | 10.04 | 29,100 |
Aug 14, 2023 | 10.57 | 10.57 | 10.52 | 10.52 | 10.06 | 45,300 |
Aug 11, 2023 | 10.55 | 10.58 | 10.54 | 10.58 | 10.11 | 54,600 |
Aug 10, 2023 | 10.56 | 10.58 | 10.54 | 10.58 | 10.11 | 54,300 |
Aug 9, 2023 | 10.52 | 10.56 | 10.52 | 10.55 | 10.08 | 25,300 |
Aug 8, 2023 | 10.53 | 10.57 | 10.53 | 10.57 | 10.10 | 47,200 |
Aug 4, 2023 | 10.54 | 10.56 | 10.54 | 10.56 | 10.09 | 57,300 |
Aug 3, 2023 | 10.54 | 10.59 | 10.52 | 10.55 | 10.08 | 104,700 |
Aug 2, 2023 | 10.56 | 10.60 | 10.55 | 10.57 | 10.10 | 31,700 |
Aug 1, 2023 | 10.57 | 10.63 | 10.57 | 10.60 | 10.13 | 38,200 |
Jul 31, 2023 | 10.56 | 10.64 | 10.55 | 10.64 | 10.17 | 53,700 |
Jul 28, 2023 | 10.54 | 10.60 | 10.54 | 10.60 | 10.13 | 55,000 |
Jul 27, 2023 | 10.63 | 10.63 | 10.55 | 10.56 | 10.09 | 17,900 |
Jul 26, 2023 | 10.53 | 10.58 | 10.53 | 10.58 | 10.11 | 65,700 |
Jul 25, 2023 | 0.05 Dividend | |||||
Jul 25, 2023 | 10.67 | 10.67 | 10.57 | 10.57 | 10.10 | 78,300 |
Jul 24, 2023 | 10.66 | 10.69 | 10.64 | 10.65 | 10.13 | 56,400 |
Jul 21, 2023 | 10.64 | 10.68 | 10.63 | 10.68 | 10.16 | 36,300 |
Jul 20, 2023 | 10.58 | 10.65 | 10.58 | 10.64 | 10.12 | 48,200 |
Jul 19, 2023 | 10.54 | 10.61 | 10.54 | 10.61 | 10.09 | 60,400 |
Jul 18, 2023 | 10.51 | 10.56 | 10.51 | 10.53 | 10.01 | 58,000 |
Jul 17, 2023 | 10.50 | 10.55 | 10.49 | 10.55 | 10.03 | 34,100 |
Jul 14, 2023 | 10.50 | 10.52 | 10.48 | 10.51 | 10.00 | 16,300 |
Jul 13, 2023 | 10.47 | 10.51 | 10.46 | 10.49 | 9.98 | 31,300 |
Jul 12, 2023 | 10.48 | 10.48 | 10.45 | 10.47 | 9.96 | 53,400 |
Jul 11, 2023 | 10.50 | 10.50 | 10.47 | 10.48 | 9.97 | 21,400 |
Jul 10, 2023 | 10.47 | 10.49 | 10.46 | 10.48 | 9.97 | 32,400 |
Jul 7, 2023 | 10.47 | 10.49 | 10.45 | 10.45 | 9.94 | 41,000 |
Jul 6, 2023 | 10.48 | 10.50 | 10.46 | 10.47 | 9.96 | 58,300 |
Jul 5, 2023 | 10.49 | 10.50 | 10.48 | 10.50 | 9.99 | 23,400 |
Jul 4, 2023 | 10.52 | 10.52 | 10.48 | 10.50 | 9.99 | 49,000 |
Jun 30, 2023 | 10.42 | 10.48 | 10.42 | 10.47 | 9.96 | 43,200 |
Jun 29, 2023 | 10.46 | 10.47 | 10.43 | 10.43 | 9.92 | 33,900 |
Jun 28, 2023 | 10.49 | 10.49 | 10.43 | 10.43 | 9.92 | 44,800 |
Jun 27, 2023 | 10.53 | 10.53 | 10.44 | 10.44 | 9.93 | 49,200 |
Jun 26, 2023 | 0.05 Dividend | |||||
Jun 26, 2023 | 10.54 | 10.55 | 10.50 | 10.50 | 9.99 | 40,100 |
Jun 23, 2023 | 10.49 | 10.59 | 10.49 | 10.58 | 10.01 | 54,000 |
Jun 22, 2023 | 10.56 | 10.61 | 10.56 | 10.57 | 10.00 | 29,500 |
Jun 21, 2023 | 10.63 | 10.63 | 10.58 | 10.59 | 10.02 | 77,600 |
Jun 20, 2023 | 10.72 | 10.72 | 10.62 | 10.62 | 10.05 | 65,400 |
Jun 19, 2023 | 10.72 | 10.72 | 10.67 | 10.69 | 10.12 | 20,800 |
Jun 16, 2023 | 10.65 | 10.73 | 10.65 | 10.69 | 10.12 | 29,300 |
Jun 15, 2023 | 10.69 | 10.72 | 10.69 | 10.71 | 10.14 | 27,700 |
Jun 14, 2023 | 10.68 | 10.71 | 10.65 | 10.65 | 10.08 | 31,500 |
Jun 13, 2023 | 10.68 | 10.69 | 10.61 | 10.67 | 10.10 | 104,500 |
Jun 12, 2023 | 10.64 | 10.64 | 10.60 | 10.62 | 10.05 | 29,200 |
Jun 9, 2023 | 10.62 | 10.67 | 10.60 | 10.62 | 10.05 | 129,600 |
Jun 8, 2023 | 10.58 | 10.67 | 10.58 | 10.67 | 10.10 | 28,300 |
Jun 7, 2023 | 10.66 | 10.66 | 10.57 | 10.59 | 10.02 | 90,600 |
Jun 6, 2023 | 10.58 | 10.65 | 10.56 | 10.64 | 10.07 | 76,100 |
Jun 5, 2023 | 10.55 | 10.63 | 10.55 | 10.63 | 10.06 | 43,200 |
Jun 2, 2023 | 10.47 | 10.64 | 10.47 | 10.64 | 10.07 | 57,200 |
Jun 1, 2023 | 10.43 | 10.48 | 10.43 | 10.48 | 9.92 | 48,900 |
May 31, 2023 | 10.45 | 10.45 | 10.37 | 10.42 | 9.86 | 50,300 |
May 30, 2023 | 10.37 | 10.43 | 10.37 | 10.39 | 9.83 | 28,900 |
May 29, 2023 | 10.40 | 10.44 | 10.36 | 10.43 | 9.87 | 18,100 |
May 26, 2023 | 10.34 | 10.38 | 10.32 | 10.36 | 9.80 | 282,300 |
May 25, 2023 | 10.45 | 10.50 | 10.34 | 10.34 | 9.79 | 38,600 |
May 24, 2023 | 0.05 Dividend | |||||
May 24, 2023 | 10.52 | 10.54 | 10.47 | 10.47 | 9.91 | 48,900 |
May 23, 2023 | 10.62 | 10.62 | 10.57 | 10.57 | 9.95 | 40,900 |
May 19, 2023 | 10.59 | 10.62 | 10.57 | 10.59 | 9.97 | 12,700 |
May 18, 2023 | 10.58 | 10.65 | 10.57 | 10.61 | 9.99 | 35,400 |
May 17, 2023 | 10.58 | 10.65 | 10.58 | 10.59 | 9.97 | 49,800 |
May 16, 2023 | 10.67 | 10.70 | 10.58 | 10.58 | 9.96 | 39,200 |
May 15, 2023 | 10.67 | 10.70 | 10.65 | 10.70 | 10.08 | 57,000 |
May 12, 2023 | 10.70 | 10.74 | 10.66 | 10.69 | 10.07 | 140,400 |
May 11, 2023 | 10.71 | 10.73 | 10.70 | 10.70 | 10.08 | 24,400 |
May 10, 2023 | 10.76 | 10.76 | 10.70 | 10.71 | 10.09 | 37,600 |
May 9, 2023 | 10.75 | 10.89 | 10.73 | 10.75 | 10.12 | 74,500 |
May 8, 2023 | 10.79 | 10.81 | 10.75 | 10.75 | 10.12 | 31,100 |
May 5, 2023 | 10.79 | 10.84 | 10.77 | 10.77 | 10.14 | 48,000 |
May 4, 2023 | 10.84 | 10.85 | 10.76 | 10.76 | 10.13 | 47,700 |
May 3, 2023 | 10.89 | 10.89 | 10.79 | 10.80 | 10.17 | 57,700 |
May 2, 2023 | 10.83 | 10.90 | 10.83 | 10.85 | 10.22 | 50,800 |
May 1, 2023 | 10.91 | 10.91 | 10.85 | 10.86 | 10.23 | 52,000 |
Apr 28, 2023 | 10.85 | 10.93 | 10.84 | 10.84 | 10.21 | 57,600 |
Apr 27, 2023 | 10.88 | 10.90 | 10.83 | 10.90 | 10.27 | 79,500 |
Apr 26, 2023 | 11.08 | 11.08 | 10.82 | 10.82 | 10.19 | 73,500 |
Apr 25, 2023 | 10.99 | 10.99 | 10.94 | 10.95 | 10.31 | 33,900 |
Apr 24, 2023 | 0.05 Dividend | |||||
Apr 24, 2023 | 11.03 | 11.04 | 10.97 | 10.97 | 10.33 | 43,700 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%