Toronto - Delayed Quote • CAD
iShares S&P/TSX Composite High Dividend Index ETF (XEI.TO)
At close: 3:59 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 | 24.59 | 24.89 | 24.59 | 24.84 | 24.84 | 55,259 |
Apr 18, 2024 | 24.57 | 24.69 | 24.51 | 24.62 | 24.62 | 57,500 |
Apr 17, 2024 | 24.58 | 24.72 | 24.42 | 24.51 | 24.51 | 185,600 |
Apr 16, 2024 | 24.68 | 24.68 | 24.47 | 24.54 | 24.54 | 93,200 |
Apr 15, 2024 | 24.98 | 25.06 | 24.62 | 24.71 | 24.71 | 137,100 |
Apr 12, 2024 | 25.25 | 25.31 | 24.85 | 24.92 | 24.92 | 127,400 |
Apr 11, 2024 | 25.38 | 25.38 | 25.10 | 25.20 | 25.20 | 86,200 |
Apr 10, 2024 | 25.45 | 25.45 | 25.24 | 25.37 | 25.37 | 161,000 |
Apr 9, 2024 | 25.54 | 25.61 | 25.45 | 25.61 | 25.61 | 44,000 |
Apr 8, 2024 | 25.50 | 25.55 | 25.40 | 25.52 | 25.52 | 138,300 |
Apr 5, 2024 | 25.37 | 25.51 | 25.29 | 25.48 | 25.48 | 50,800 |
Apr 4, 2024 | 25.45 | 25.49 | 25.28 | 25.35 | 25.35 | 67,500 |
Apr 3, 2024 | 25.32 | 25.41 | 25.29 | 25.36 | 25.36 | 53,700 |
Apr 2, 2024 | 25.37 | 25.38 | 25.22 | 25.31 | 25.31 | 57,600 |
Apr 1, 2024 | 25.50 | 25.50 | 25.31 | 25.43 | 25.43 | 92,100 |
Mar 28, 2024 | 25.34 | 25.50 | 25.34 | 25.46 | 25.46 | 74,500 |
Mar 27, 2024 | 25.07 | 25.30 | 25.07 | 25.30 | 25.30 | 94,500 |
Mar 26, 2024 | 25.15 | 25.19 | 25.07 | 25.08 | 25.08 | 97,100 |
Mar 25, 2024 | 25.02 | 25.18 | 25.02 | 25.10 | 25.10 | 66,500 |
Mar 22, 2024 | 0.12 Dividend | |||||
Mar 22, 2024 | 25.22 | 25.25 | 25.02 | 25.08 | 25.08 | 41,300 |
Mar 21, 2024 | 25.30 | 25.39 | 25.30 | 25.32 | 25.20 | 73,500 |
Mar 20, 2024 | 25.08 | 25.24 | 25.08 | 25.22 | 25.10 | 72,600 |
Mar 19, 2024 | 25.11 | 25.23 | 25.10 | 25.13 | 25.01 | 69,000 |
Mar 18, 2024 | 25.14 | 25.14 | 25.00 | 25.08 | 24.96 | 128,100 |
Mar 15, 2024 | 25.00 | 25.13 | 24.98 | 25.09 | 24.97 | 92,900 |
Mar 14, 2024 | 25.22 | 25.22 | 24.93 | 25.04 | 24.92 | 71,100 |
Mar 13, 2024 | 25.18 | 25.28 | 25.17 | 25.19 | 25.07 | 92,600 |
Mar 12, 2024 | 25.21 | 25.21 | 25.09 | 25.15 | 25.03 | 79,900 |
Mar 11, 2024 | 25.10 | 25.17 | 25.03 | 25.16 | 25.04 | 49,000 |
Mar 8, 2024 | 25.18 | 25.22 | 25.07 | 25.13 | 25.01 | 63,900 |
Mar 7, 2024 | 25.05 | 25.15 | 25.04 | 25.15 | 25.03 | 118,500 |
Mar 6, 2024 | 25.00 | 25.07 | 24.90 | 24.96 | 24.84 | 86,400 |
Mar 5, 2024 | 24.84 | 24.97 | 24.83 | 24.88 | 24.76 | 62,500 |
Mar 4, 2024 | 24.92 | 24.92 | 24.82 | 24.83 | 24.71 | 62,900 |
Mar 1, 2024 | 24.74 | 24.95 | 24.74 | 24.92 | 24.80 | 95,900 |
Feb 29, 2024 | 24.59 | 24.74 | 24.59 | 24.68 | 24.56 | 248,600 |
Feb 28, 2024 | 24.55 | 24.60 | 24.49 | 24.50 | 24.38 | 429,200 |
Feb 27, 2024 | 24.54 | 24.60 | 24.48 | 24.55 | 24.43 | 68,400 |
Feb 26, 2024 | 24.74 | 24.74 | 24.48 | 24.52 | 24.40 | 109,900 |
Feb 23, 2024 | 0.12 Dividend | |||||
Feb 23, 2024 | 24.73 | 24.80 | 24.65 | 24.76 | 24.64 | 50,900 |
Feb 22, 2024 | 24.83 | 24.90 | 24.79 | 24.85 | 24.61 | 74,700 |
Feb 21, 2024 | 24.70 | 24.81 | 24.68 | 24.81 | 24.57 | 65,700 |
Feb 20, 2024 | 24.57 | 24.77 | 24.55 | 24.68 | 24.44 | 57,900 |
Feb 16, 2024 | 24.50 | 24.68 | 24.50 | 24.63 | 24.39 | 116,800 |
Feb 15, 2024 | 24.09 | 24.54 | 24.09 | 24.52 | 24.29 | 116,600 |
Feb 14, 2024 | 24.00 | 24.09 | 23.98 | 24.03 | 23.80 | 84,400 |
Feb 13, 2024 | 24.11 | 24.13 | 23.70 | 23.86 | 23.63 | 156,500 |
Feb 12, 2024 | 24.13 | 24.35 | 24.11 | 24.31 | 24.08 | 151,700 |
Feb 9, 2024 | 24.04 | 24.12 | 23.99 | 24.11 | 23.88 | 40,700 |
Feb 8, 2024 | 24.16 | 24.16 | 23.89 | 24.02 | 23.79 | 115,500 |
Feb 7, 2024 | 24.30 | 24.30 | 24.16 | 24.18 | 23.95 | 92,500 |
Feb 6, 2024 | 24.17 | 24.30 | 24.15 | 24.28 | 24.05 | 64,900 |
Feb 5, 2024 | 24.39 | 24.39 | 24.08 | 24.17 | 23.94 | 107,300 |
Feb 2, 2024 | 24.62 | 24.62 | 24.34 | 24.48 | 24.25 | 123,900 |
Feb 1, 2024 | 24.72 | 24.77 | 24.56 | 24.67 | 24.43 | 103,100 |
Jan 31, 2024 | 24.85 | 24.93 | 24.63 | 24.66 | 24.42 | 67,700 |
Jan 30, 2024 | 24.80 | 24.91 | 24.72 | 24.89 | 24.65 | 36,000 |
Jan 29, 2024 | 24.76 | 24.86 | 24.62 | 24.83 | 24.59 | 66,600 |
Jan 26, 2024 | 24.73 | 24.81 | 24.70 | 24.77 | 24.53 | 38,400 |
Jan 25, 2024 | 0.12 Dividend | |||||
Jan 25, 2024 | 24.73 | 24.74 | 24.64 | 24.74 | 24.50 | 42,600 |
Jan 24, 2024 | 24.83 | 24.89 | 24.70 | 24.73 | 24.38 | 64,500 |
Jan 23, 2024 | 24.72 | 24.80 | 24.65 | 24.71 | 24.36 | 40,400 |
Jan 22, 2024 | 24.72 | 24.72 | 24.57 | 24.69 | 24.34 | 68,600 |
Jan 19, 2024 | 24.55 | 24.67 | 24.46 | 24.65 | 24.30 | 75,500 |
Jan 18, 2024 | 24.64 | 24.64 | 24.46 | 24.56 | 24.21 | 52,100 |
Jan 17, 2024 | 24.71 | 24.71 | 24.47 | 24.59 | 24.24 | 131,400 |
Jan 16, 2024 | 24.90 | 24.92 | 24.77 | 24.89 | 24.53 | 95,200 |
Jan 15, 2024 | 24.86 | 25.03 | 24.83 | 25.02 | 24.66 | 28,200 |
Jan 12, 2024 | 24.97 | 25.08 | 24.85 | 24.87 | 24.51 | 53,200 |
Jan 11, 2024 | 25.01 | 25.01 | 24.68 | 24.85 | 24.49 | 64,500 |
Jan 10, 2024 | 25.00 | 25.05 | 24.96 | 24.99 | 24.63 | 85,100 |
Jan 9, 2024 | 25.17 | 25.17 | 24.96 | 25.01 | 24.65 | 82,400 |
Jan 8, 2024 | 25.05 | 25.19 | 24.98 | 25.19 | 24.83 | 136,100 |
Jan 5, 2024 | 24.97 | 25.13 | 24.93 | 25.08 | 24.72 | 95,300 |
Jan 4, 2024 | 25.00 | 25.06 | 24.92 | 24.95 | 24.59 | 101,600 |
Jan 3, 2024 | 24.85 | 25.01 | 24.75 | 24.95 | 24.59 | 65,700 |
Jan 2, 2024 | 24.74 | 24.98 | 24.74 | 24.86 | 24.50 | 105,800 |
Dec 29, 2023 | 24.71 | 24.78 | 24.65 | 24.76 | 24.40 | 87,600 |
Dec 28, 2023 | 0.11 Dividend | |||||
Dec 28, 2023 | 24.70 | 24.80 | 24.65 | 24.70 | 24.35 | 85,600 |
Dec 27, 2023 | 24.99 | 24.99 | 24.80 | 24.86 | 24.39 | 100,800 |
Dec 22, 2023 | 24.68 | 24.81 | 24.68 | 24.74 | 24.28 | 76,100 |
Dec 21, 2023 | 24.52 | 24.71 | 24.52 | 24.64 | 24.18 | 115,200 |
Dec 20, 2023 | 24.68 | 24.76 | 24.46 | 24.46 | 24.00 | 120,600 |
Dec 19, 2023 | 24.49 | 24.67 | 24.49 | 24.66 | 24.20 | 79,300 |
Dec 18, 2023 | 24.50 | 24.59 | 24.43 | 24.44 | 23.98 | 158,600 |
Dec 15, 2023 | 24.78 | 24.78 | 24.35 | 24.39 | 23.93 | 74,900 |
Dec 14, 2023 | 24.68 | 24.84 | 24.64 | 24.75 | 24.28 | 124,500 |
Dec 13, 2023 | 23.96 | 24.55 | 23.84 | 24.53 | 24.07 | 98,100 |
Dec 12, 2023 | 24.10 | 24.10 | 23.91 | 23.99 | 23.54 | 65,600 |
Dec 11, 2023 | 24.20 | 24.20 | 24.04 | 24.14 | 23.69 | 74,400 |
Dec 8, 2023 | 24.17 | 24.23 | 24.13 | 24.20 | 23.75 | 60,900 |
Dec 7, 2023 | 24.20 | 24.20 | 24.09 | 24.13 | 23.68 | 94,400 |
Dec 6, 2023 | 24.25 | 24.37 | 24.12 | 24.12 | 23.67 | 77,000 |
Dec 5, 2023 | 24.25 | 24.31 | 24.19 | 24.19 | 23.74 | 74,000 |
Dec 4, 2023 | 24.12 | 24.28 | 24.09 | 24.23 | 23.77 | 44,100 |
Dec 1, 2023 | 23.94 | 24.23 | 23.90 | 24.22 | 23.76 | 72,600 |
Nov 30, 2023 | 23.83 | 23.95 | 23.75 | 23.95 | 23.50 | 81,700 |
Nov 29, 2023 | 23.71 | 23.77 | 23.67 | 23.72 | 23.27 | 38,200 |
Nov 28, 2023 | 23.58 | 23.66 | 23.50 | 23.60 | 23.16 | 56,000 |
Nov 27, 2023 | 23.78 | 23.78 | 23.63 | 23.63 | 23.19 | 54,600 |
Nov 24, 2023 | 23.79 | 23.85 | 23.75 | 23.80 | 23.35 | 37,300 |
Nov 23, 2023 | 23.80 | 23.86 | 23.79 | 23.81 | 23.36 | 26,400 |
Nov 22, 2023 | 23.76 | 23.86 | 23.67 | 23.79 | 23.34 | 42,100 |
Nov 21, 2023 | 0.11 Dividend | |||||
Nov 21, 2023 | 23.99 | 23.99 | 23.82 | 23.82 | 23.37 | 56,100 |
Nov 20, 2023 | 24.10 | 24.13 | 24.05 | 24.11 | 23.55 | 62,500 |
Nov 17, 2023 | 23.95 | 24.12 | 23.95 | 24.10 | 23.54 | 53,400 |
Nov 16, 2023 | 23.95 | 23.96 | 23.80 | 23.86 | 23.30 | 59,600 |
Nov 15, 2023 | 23.94 | 24.05 | 23.93 | 23.97 | 23.41 | 51,600 |
Nov 14, 2023 | 23.74 | 23.93 | 23.74 | 23.87 | 23.31 | 63,300 |
Nov 13, 2023 | 23.48 | 23.58 | 23.37 | 23.49 | 22.94 | 79,000 |
Nov 10, 2023 | 23.50 | 23.50 | 23.33 | 23.47 | 22.92 | 75,700 |
Nov 9, 2023 | 23.45 | 23.62 | 23.43 | 23.44 | 22.89 | 71,300 |
Nov 8, 2023 | 23.40 | 23.51 | 23.30 | 23.33 | 22.79 | 74,900 |
Nov 7, 2023 | 23.64 | 23.64 | 23.43 | 23.44 | 22.89 | 67,200 |
Nov 6, 2023 | 23.91 | 23.95 | 23.74 | 23.77 | 23.21 | 101,900 |
Nov 3, 2023 | 23.80 | 23.95 | 23.76 | 23.84 | 23.28 | 104,400 |
Nov 2, 2023 | 23.18 | 23.73 | 23.18 | 23.71 | 23.16 | 166,600 |
Nov 1, 2023 | 22.69 | 22.99 | 22.65 | 22.97 | 22.43 | 93,400 |
Oct 31, 2023 | 22.65 | 22.68 | 22.54 | 22.62 | 22.09 | 44,400 |
Oct 30, 2023 | 22.40 | 22.66 | 22.40 | 22.58 | 22.05 | 97,400 |
Oct 27, 2023 | 22.60 | 22.60 | 22.31 | 22.33 | 21.81 | 76,000 |
Oct 26, 2023 | 22.50 | 22.66 | 22.48 | 22.57 | 22.04 | 44,800 |
Oct 25, 2023 | 0.11 Dividend | |||||
Oct 25, 2023 | 22.46 | 22.60 | 22.43 | 22.52 | 21.99 | 30,800 |
Oct 24, 2023 | 22.77 | 22.78 | 22.59 | 22.61 | 21.97 | 82,500 |
Oct 23, 2023 | 22.60 | 22.81 | 22.47 | 22.67 | 22.03 | 80,700 |
Oct 20, 2023 | 22.98 | 22.98 | 22.67 | 22.67 | 22.03 | 86,800 |
Oct 19, 2023 | 23.16 | 23.24 | 23.04 | 23.05 | 22.40 | 78,900 |
Oct 18, 2023 | 23.45 | 23.45 | 23.18 | 23.19 | 22.54 | 91,900 |
Oct 17, 2023 | 23.47 | 23.61 | 23.45 | 23.49 | 22.83 | 62,700 |
Oct 16, 2023 | 23.42 | 23.52 | 23.29 | 23.51 | 22.85 | 41,600 |
Oct 13, 2023 | 23.57 | 23.57 | 23.31 | 23.33 | 22.67 | 73,600 |
Oct 12, 2023 | 23.66 | 23.66 | 23.31 | 23.41 | 22.75 | 48,700 |
Oct 11, 2023 | 23.48 | 23.62 | 23.40 | 23.62 | 22.95 | 60,600 |
Oct 10, 2023 | 23.25 | 23.41 | 23.24 | 23.36 | 22.70 | 71,600 |
Oct 6, 2023 | 22.83 | 23.02 | 22.56 | 23.00 | 22.35 | 52,800 |
Oct 5, 2023 | 22.67 | 22.96 | 22.67 | 22.94 | 22.29 | 52,200 |
Oct 4, 2023 | 22.61 | 22.70 | 22.43 | 22.69 | 22.05 | 89,900 |
Oct 3, 2023 | 22.70 | 22.74 | 22.53 | 22.66 | 22.02 | 162,300 |
Oct 2, 2023 | 23.44 | 23.44 | 22.82 | 22.85 | 22.21 | 161,000 |
Sep 29, 2023 | 23.65 | 23.65 | 23.42 | 23.43 | 22.77 | 64,800 |
Sep 28, 2023 | 23.45 | 23.56 | 23.42 | 23.54 | 22.88 | 56,000 |
Sep 27, 2023 | 23.70 | 23.70 | 23.37 | 23.44 | 22.78 | 63,300 |
Sep 26, 2023 | 23.85 | 23.88 | 23.61 | 23.61 | 22.94 | 82,800 |
Sep 25, 2023 | 0.11 Dividend | |||||
Sep 25, 2023 | 23.94 | 23.99 | 23.79 | 23.91 | 23.24 | 87,400 |
Sep 22, 2023 | 24.09 | 24.10 | 24.01 | 24.04 | 23.26 | 71,700 |
Sep 21, 2023 | 24.37 | 24.37 | 24.02 | 24.02 | 23.24 | 154,000 |
Sep 20, 2023 | 24.45 | 24.53 | 24.45 | 24.46 | 23.67 | 42,600 |
Sep 19, 2023 | 24.69 | 24.69 | 24.42 | 24.43 | 23.64 | 58,200 |
Sep 18, 2023 | 24.77 | 24.79 | 24.62 | 24.70 | 23.90 | 69,200 |
Sep 15, 2023 | 24.72 | 24.80 | 24.69 | 24.79 | 23.99 | 54,600 |
Sep 14, 2023 | 24.54 | 24.73 | 24.53 | 24.72 | 23.92 | 103,300 |
Sep 13, 2023 | 24.30 | 24.42 | 24.30 | 24.34 | 23.55 | 51,300 |
Sep 12, 2023 | 24.22 | 24.32 | 24.18 | 24.31 | 23.52 | 68,900 |
Sep 11, 2023 | 24.30 | 24.30 | 24.13 | 24.17 | 23.39 | 61,900 |
Sep 8, 2023 | 24.17 | 24.23 | 24.11 | 24.13 | 23.35 | 46,500 |
Sep 7, 2023 | 24.15 | 24.28 | 24.15 | 24.18 | 23.40 | 31,900 |
Sep 6, 2023 | 24.33 | 24.34 | 24.16 | 24.20 | 23.42 | 71,300 |
Sep 5, 2023 | 24.53 | 24.65 | 24.44 | 24.46 | 23.67 | 48,900 |
Sep 1, 2023 | 24.45 | 24.60 | 24.45 | 24.55 | 23.75 | 100,500 |
Aug 31, 2023 | 24.48 | 24.50 | 24.29 | 24.30 | 23.51 | 46,600 |
Aug 30, 2023 | 24.47 | 24.58 | 24.43 | 24.44 | 23.65 | 52,400 |
Aug 29, 2023 | 24.15 | 24.42 | 24.11 | 24.41 | 23.62 | 40,500 |
Aug 28, 2023 | 23.98 | 24.14 | 23.98 | 24.12 | 23.34 | 40,600 |
Aug 25, 2023 | 0.11 Dividend | |||||
Aug 25, 2023 | 23.91 | 23.97 | 23.74 | 23.88 | 23.11 | 44,100 |
Aug 24, 2023 | 23.97 | 24.03 | 23.90 | 23.91 | 23.03 | 39,500 |
Aug 23, 2023 | 23.87 | 23.97 | 23.77 | 23.97 | 23.09 | 27,200 |
Aug 22, 2023 | 23.96 | 23.96 | 23.80 | 23.81 | 22.94 | 70,500 |
Aug 21, 2023 | 24.13 | 24.13 | 23.90 | 23.95 | 23.07 | 53,100 |
Aug 18, 2023 | 24.00 | 24.09 | 23.95 | 24.08 | 23.20 | 69,800 |
Aug 17, 2023 | 24.14 | 24.23 | 24.04 | 24.05 | 23.17 | 30,900 |
Aug 16, 2023 | 24.00 | 24.16 | 24.00 | 24.07 | 23.19 | 33,400 |
Aug 15, 2023 | 24.40 | 24.40 | 24.03 | 24.05 | 23.17 | 62,200 |
Aug 14, 2023 | 24.57 | 24.57 | 24.42 | 24.48 | 23.58 | 55,500 |
Aug 11, 2023 | 24.51 | 24.66 | 24.51 | 24.61 | 23.71 | 31,700 |
Aug 10, 2023 | 24.58 | 24.68 | 24.53 | 24.57 | 23.67 | 68,900 |
Aug 9, 2023 | 24.62 | 24.62 | 24.46 | 24.54 | 23.64 | 61,800 |
Aug 8, 2023 | 24.42 | 24.42 | 24.26 | 24.42 | 23.52 | 42,400 |
Aug 4, 2023 | 24.29 | 24.58 | 24.26 | 24.42 | 23.52 | 52,500 |
Aug 3, 2023 | 24.30 | 24.30 | 24.15 | 24.24 | 23.35 | 58,000 |
Aug 2, 2023 | 24.61 | 24.61 | 24.29 | 24.38 | 23.49 | 67,000 |
Aug 1, 2023 | 24.73 | 24.78 | 24.60 | 24.68 | 23.77 | 37,700 |
Jul 31, 2023 | 24.73 | 24.87 | 24.73 | 24.78 | 23.87 | 27,200 |
Jul 28, 2023 | 24.78 | 24.78 | 24.63 | 24.68 | 23.77 | 35,300 |
Jul 27, 2023 | 24.99 | 24.99 | 24.65 | 24.65 | 23.75 | 43,100 |
Jul 26, 2023 | 24.77 | 24.91 | 24.75 | 24.87 | 23.96 | 22,600 |
Jul 25, 2023 | 0.11 Dividend | |||||
Jul 25, 2023 | 25.03 | 25.03 | 24.84 | 24.84 | 23.93 | 43,700 |
Jul 24, 2023 | 25.00 | 25.10 | 24.98 | 25.04 | 24.02 | 42,700 |
Jul 21, 2023 | 24.87 | 25.00 | 24.87 | 24.98 | 23.96 | 36,500 |
Jul 20, 2023 | 24.78 | 24.86 | 24.73 | 24.85 | 23.84 | 31,700 |
Jul 19, 2023 | 24.69 | 24.77 | 24.69 | 24.77 | 23.76 | 45,800 |
Jul 18, 2023 | 24.48 | 24.61 | 24.48 | 24.60 | 23.60 | 46,800 |
Jul 17, 2023 | 24.50 | 24.56 | 24.45 | 24.45 | 23.45 | 28,100 |
Jul 14, 2023 | 24.75 | 24.75 | 24.54 | 24.56 | 23.56 | 34,300 |
Jul 13, 2023 | 24.54 | 24.73 | 24.51 | 24.72 | 23.71 | 25,400 |
Jul 12, 2023 | 24.44 | 24.53 | 24.38 | 24.52 | 23.52 | 21,600 |
Jul 11, 2023 | 24.27 | 24.31 | 24.23 | 24.29 | 23.30 | 10,600 |
Jul 10, 2023 | 24.36 | 24.36 | 24.22 | 24.23 | 23.24 | 24,800 |
Jul 7, 2023 | 24.31 | 24.42 | 24.20 | 24.35 | 23.36 | 49,400 |
Jul 6, 2023 | 24.41 | 24.43 | 24.22 | 24.29 | 23.30 | 27,800 |
Jul 5, 2023 | 24.67 | 24.67 | 24.55 | 24.59 | 23.59 | 31,000 |
Jul 4, 2023 | 24.57 | 24.69 | 24.56 | 24.68 | 23.68 | 22,800 |
Jun 30, 2023 | 24.39 | 24.59 | 24.39 | 24.57 | 23.57 | 42,900 |
Jun 29, 2023 | 24.12 | 24.30 | 24.12 | 24.30 | 23.31 | 38,000 |
Jun 28, 2023 | 24.10 | 24.15 | 24.00 | 24.15 | 23.17 | 57,900 |
Jun 27, 2023 | 23.98 | 24.09 | 23.92 | 24.07 | 23.09 | 51,000 |
Jun 26, 2023 | 0.10 Dividend | |||||
Jun 26, 2023 | 23.75 | 24.00 | 23.68 | 23.95 | 22.97 | 34,900 |
Jun 23, 2023 | 24.00 | 24.00 | 23.77 | 23.77 | 22.70 | 85,400 |
Jun 22, 2023 | 24.20 | 24.21 | 24.03 | 24.04 | 22.96 | 68,200 |
Jun 21, 2023 | 24.30 | 24.35 | 24.21 | 24.29 | 23.20 | 61,300 |
Jun 20, 2023 | 24.52 | 24.52 | 24.30 | 24.34 | 23.25 | 65,800 |
Jun 19, 2023 | 24.57 | 24.59 | 24.54 | 24.57 | 23.47 | 16,500 |
Jun 16, 2023 | 24.80 | 24.80 | 24.59 | 24.59 | 23.49 | 33,400 |
Jun 15, 2023 | 24.66 | 24.69 | 24.60 | 24.66 | 23.55 | 51,300 |
Jun 14, 2023 | 24.74 | 24.87 | 24.60 | 24.65 | 23.54 | 66,200 |
Jun 13, 2023 | 24.82 | 24.89 | 24.72 | 24.73 | 23.62 | 46,600 |
Jun 12, 2023 | 24.79 | 24.79 | 24.62 | 24.66 | 23.55 | 55,900 |
Jun 9, 2023 | 24.88 | 24.88 | 24.76 | 24.79 | 23.68 | 46,400 |
Jun 8, 2023 | 24.86 | 24.86 | 24.72 | 24.86 | 23.75 | 46,000 |
Jun 7, 2023 | 24.86 | 24.92 | 24.79 | 24.83 | 23.72 | 30,100 |
Jun 6, 2023 | 24.69 | 24.82 | 24.66 | 24.82 | 23.71 | 57,000 |
Jun 5, 2023 | 24.94 | 24.95 | 24.69 | 24.71 | 23.60 | 55,200 |
Jun 2, 2023 | 24.54 | 24.85 | 24.49 | 24.84 | 23.73 | 49,900 |
Jun 1, 2023 | 24.29 | 24.41 | 24.20 | 24.33 | 23.24 | 53,000 |
May 31, 2023 | 24.40 | 24.40 | 24.17 | 24.24 | 23.15 | 103,400 |
May 30, 2023 | 24.70 | 24.70 | 24.47 | 24.48 | 23.38 | 71,000 |
May 29, 2023 | 24.61 | 24.73 | 24.60 | 24.71 | 23.60 | 27,900 |
May 26, 2023 | 24.51 | 24.61 | 24.51 | 24.60 | 23.50 | 27,200 |
May 25, 2023 | 24.65 | 24.65 | 24.39 | 24.43 | 23.33 | 72,900 |
May 24, 2023 | 0.10 Dividend | |||||
May 24, 2023 | 24.90 | 24.91 | 24.68 | 24.70 | 23.59 | 66,800 |
May 23, 2023 | 25.13 | 25.22 | 25.05 | 25.06 | 23.84 | 31,800 |
May 19, 2023 | 25.15 | 25.21 | 25.09 | 25.15 | 23.92 | 20,400 |
May 18, 2023 | 25.08 | 25.08 | 24.93 | 25.06 | 23.84 | 44,400 |
May 17, 2023 | 25.10 | 25.10 | 24.95 | 25.09 | 23.87 | 40,200 |
May 16, 2023 | 25.37 | 25.37 | 25.01 | 25.01 | 23.79 | 80,600 |
May 15, 2023 | 25.41 | 25.45 | 25.31 | 25.44 | 24.20 | 68,400 |
May 12, 2023 | 25.33 | 25.43 | 25.25 | 25.34 | 24.11 | 39,200 |
May 11, 2023 | 25.26 | 25.29 | 25.15 | 25.27 | 24.04 | 38,600 |
May 10, 2023 | 25.45 | 25.45 | 25.18 | 25.32 | 24.09 | 38,700 |
May 9, 2023 | 25.29 | 25.45 | 25.25 | 25.39 | 24.15 | 29,400 |
May 8, 2023 | 25.47 | 25.58 | 25.40 | 25.41 | 24.17 | 70,100 |
May 5, 2023 | 25.25 | 25.46 | 25.25 | 25.44 | 24.20 | 45,700 |
May 4, 2023 | 25.34 | 25.34 | 25.03 | 25.09 | 23.87 | 107,700 |
May 3, 2023 | 25.25 | 25.49 | 25.25 | 25.33 | 24.10 | 93,600 |
May 2, 2023 | 25.68 | 25.68 | 25.22 | 25.32 | 24.09 | 70,500 |
May 1, 2023 | 25.79 | 25.88 | 25.72 | 25.72 | 24.47 | 40,100 |
Apr 28, 2023 | 25.68 | 25.79 | 25.65 | 25.79 | 24.53 | 64,300 |
Apr 27, 2023 | 25.49 | 25.69 | 25.49 | 25.65 | 24.40 | 45,600 |
Apr 26, 2023 | 25.54 | 25.61 | 25.39 | 25.44 | 24.20 | 40,600 |
Apr 25, 2023 | 25.69 | 25.72 | 25.50 | 25.52 | 24.28 | 44,100 |
Apr 24, 2023 | 0.10 Dividend | |||||
Apr 24, 2023 | 25.71 | 25.75 | 25.67 | 25.73 | 24.48 | 42,800 |
Apr 21, 2023 | 25.82 | 25.82 | 25.69 | 25.82 | 24.46 | 43,200 |
Apr 20, 2023 | 25.76 | 25.81 | 25.71 | 25.76 | 24.41 | 41,600 |
Apr 19, 2023 | 25.76 | 25.86 | 25.74 | 25.84 | 24.48 | 29,100 |
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%