Toronto - Free Realtime Quote • CAD
iShares Core Canadian Short Term Bond Index ETF (XSB.TO)
As of 2:16 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 26, 2024 | 25.90 | 25.91 | 25.90 | 25.90 | 25.90 | 42,021 |
Apr 25, 2024 | 25.88 | 25.89 | 25.87 | 25.87 | 25.87 | 48,200 |
Apr 24, 2024 | 0.07 Dividend | |||||
Apr 24, 2024 | 25.94 | 25.94 | 25.91 | 25.93 | 25.93 | 21,100 |
Apr 23, 2024 | 25.98 | 26.01 | 25.98 | 26.00 | 25.93 | 34,200 |
Apr 22, 2024 | 25.98 | 26.01 | 25.98 | 26.00 | 25.93 | 21,600 |
Apr 19, 2024 | 26.00 | 26.01 | 25.99 | 26.00 | 25.93 | 38,700 |
Apr 18, 2024 | 26.02 | 26.02 | 25.98 | 25.99 | 25.92 | 21,800 |
Apr 17, 2024 | 26.00 | 26.04 | 26.00 | 26.03 | 25.96 | 12,900 |
Apr 16, 2024 | 26.00 | 26.03 | 26.00 | 26.00 | 25.93 | 28,100 |
Apr 15, 2024 | 25.96 | 25.99 | 25.96 | 25.98 | 25.91 | 42,500 |
Apr 12, 2024 | 26.03 | 26.05 | 26.03 | 26.04 | 25.97 | 40,700 |
Apr 11, 2024 | 26.00 | 26.00 | 25.97 | 25.99 | 25.92 | 15,900 |
Apr 10, 2024 | 26.01 | 26.03 | 25.97 | 25.98 | 25.91 | 52,200 |
Apr 9, 2024 | 26.09 | 26.10 | 26.08 | 26.08 | 26.01 | 31,900 |
Apr 8, 2024 | 26.04 | 26.05 | 26.03 | 26.04 | 25.97 | 46,800 |
Apr 5, 2024 | 26.08 | 26.10 | 26.04 | 26.06 | 25.99 | 31,100 |
Apr 4, 2024 | 26.04 | 26.08 | 26.03 | 26.08 | 26.01 | 46,000 |
Apr 3, 2024 | 25.98 | 26.04 | 25.98 | 26.03 | 25.96 | 79,000 |
Apr 2, 2024 | 25.98 | 26.03 | 25.98 | 26.03 | 25.96 | 801,600 |
Apr 1, 2024 | 26.03 | 26.03 | 25.99 | 26.01 | 25.94 | 70,100 |
Mar 28, 2024 | 26.05 | 26.09 | 26.05 | 26.09 | 26.02 | 22,300 |
Mar 27, 2024 | 26.08 | 26.10 | 26.08 | 26.10 | 26.03 | 86,100 |
Mar 26, 2024 | 26.05 | 26.06 | 26.04 | 26.05 | 25.98 | 13,400 |
Mar 25, 2024 | 26.07 | 26.08 | 26.06 | 26.07 | 26.00 | 72,400 |
Mar 22, 2024 | 0.06 Dividend | |||||
Mar 22, 2024 | 26.10 | 26.10 | 26.09 | 26.10 | 26.03 | 58,500 |
Mar 21, 2024 | 26.13 | 26.13 | 26.10 | 26.11 | 25.98 | 54,200 |
Mar 20, 2024 | 26.09 | 26.14 | 26.07 | 26.13 | 26.00 | 120,600 |
Mar 19, 2024 | 26.09 | 26.11 | 26.08 | 26.10 | 25.97 | 39,200 |
Mar 18, 2024 | 26.03 | 26.03 | 25.99 | 25.99 | 25.86 | 27,600 |
Mar 15, 2024 | 26.02 | 26.04 | 26.01 | 26.02 | 25.89 | 11,700 |
Mar 14, 2024 | 26.05 | 26.05 | 26.01 | 26.02 | 25.89 | 29,800 |
Mar 13, 2024 | 26.11 | 26.11 | 26.08 | 26.08 | 25.95 | 43,500 |
Mar 12, 2024 | 26.08 | 26.10 | 26.08 | 26.09 | 25.96 | 136,900 |
Mar 11, 2024 | 26.15 | 26.15 | 26.12 | 26.14 | 26.01 | 104,000 |
Mar 8, 2024 | 26.13 | 26.16 | 26.13 | 26.16 | 26.03 | 14,000 |
Mar 7, 2024 | 26.13 | 26.13 | 26.10 | 26.12 | 25.99 | 21,800 |
Mar 6, 2024 | 26.12 | 26.15 | 26.11 | 26.12 | 25.99 | 50,200 |
Mar 5, 2024 | 26.11 | 26.14 | 26.10 | 26.12 | 25.99 | 124,300 |
Mar 4, 2024 | 26.05 | 26.07 | 26.05 | 26.06 | 25.93 | 48,300 |
Mar 1, 2024 | 26.04 | 26.09 | 26.01 | 26.09 | 25.96 | 77,600 |
Feb 29, 2024 | 26.00 | 26.04 | 26.00 | 26.04 | 25.91 | 52,000 |
Feb 28, 2024 | 25.97 | 26.01 | 25.97 | 26.01 | 25.88 | 101,500 |
Feb 27, 2024 | 25.98 | 26.00 | 25.97 | 25.99 | 25.86 | 47,500 |
Feb 26, 2024 | 26.00 | 26.00 | 25.97 | 25.99 | 25.86 | 35,200 |
Feb 23, 2024 | 0.06 Dividend | |||||
Feb 23, 2024 | 25.99 | 26.02 | 25.98 | 26.02 | 25.89 | 67,300 |
Feb 22, 2024 | 26.04 | 26.04 | 26.00 | 26.02 | 25.83 | 30,300 |
Feb 21, 2024 | 26.04 | 26.05 | 26.00 | 26.03 | 25.84 | 25,400 |
Feb 20, 2024 | 26.04 | 26.06 | 26.03 | 26.04 | 25.85 | 71,400 |
Feb 16, 2024 | 25.93 | 25.98 | 25.93 | 25.96 | 25.77 | 24,600 |
Feb 15, 2024 | 25.97 | 25.99 | 25.96 | 25.98 | 25.79 | 35,300 |
Feb 14, 2024 | 25.91 | 25.96 | 25.91 | 25.95 | 25.76 | 65,700 |
Feb 13, 2024 | 25.88 | 25.90 | 25.87 | 25.88 | 25.69 | 28,700 |
Feb 12, 2024 | 25.95 | 25.97 | 25.95 | 25.95 | 25.76 | 25,700 |
Feb 9, 2024 | 25.95 | 25.97 | 25.94 | 25.96 | 25.77 | 17,300 |
Feb 8, 2024 | 25.98 | 25.98 | 25.95 | 25.96 | 25.77 | 133,000 |
Feb 7, 2024 | 26.01 | 26.04 | 26.00 | 26.00 | 25.81 | 36,900 |
Feb 6, 2024 | 25.98 | 26.03 | 25.98 | 26.02 | 25.83 | 60,800 |
Feb 5, 2024 | 25.95 | 26.00 | 25.94 | 25.96 | 25.77 | 76,500 |
Feb 2, 2024 | 26.05 | 26.06 | 26.02 | 26.04 | 25.85 | 32,300 |
Feb 1, 2024 | 26.11 | 26.15 | 26.09 | 26.13 | 25.94 | 90,700 |
Jan 31, 2024 | 26.07 | 26.10 | 26.06 | 26.08 | 25.89 | 82,200 |
Jan 30, 2024 | 26.04 | 26.05 | 26.00 | 26.03 | 25.84 | 91,700 |
Jan 29, 2024 | 26.01 | 26.03 | 25.99 | 26.02 | 25.83 | 33,600 |
Jan 26, 2024 | 25.98 | 26.01 | 25.97 | 25.98 | 25.79 | 41,100 |
Jan 25, 2024 | 0.06 Dividend | |||||
Jan 25, 2024 | 26.02 | 26.03 | 26.01 | 26.02 | 25.83 | 48,300 |
Jan 24, 2024 | 26.09 | 26.09 | 26.04 | 26.04 | 25.78 | 59,000 |
Jan 23, 2024 | 26.02 | 26.04 | 26.01 | 26.03 | 25.78 | 33,000 |
Jan 22, 2024 | 26.02 | 26.06 | 26.02 | 26.04 | 25.78 | 64,400 |
Jan 19, 2024 | 26.00 | 26.02 | 25.99 | 26.00 | 25.75 | 49,100 |
Jan 18, 2024 | 26.00 | 26.03 | 26.00 | 26.03 | 25.78 | 37,600 |
Jan 17, 2024 | 26.02 | 26.03 | 26.01 | 26.03 | 25.78 | 29,300 |
Jan 16, 2024 | 26.14 | 26.16 | 26.08 | 26.09 | 25.83 | 25,100 |
Jan 15, 2024 | 26.13 | 26.19 | 26.13 | 26.16 | 25.90 | 42,100 |
Jan 12, 2024 | 26.18 | 26.20 | 26.16 | 26.17 | 25.91 | 33,200 |
Jan 11, 2024 | 26.11 | 26.15 | 26.09 | 26.14 | 25.88 | 48,800 |
Jan 10, 2024 | 26.12 | 26.13 | 26.08 | 26.08 | 25.82 | 68,000 |
Jan 9, 2024 | 26.10 | 26.13 | 26.10 | 26.12 | 25.86 | 43,500 |
Jan 8, 2024 | 26.08 | 26.13 | 26.08 | 26.10 | 25.84 | 72,800 |
Jan 5, 2024 | 26.05 | 26.14 | 26.05 | 26.09 | 25.83 | 129,900 |
Jan 4, 2024 | 26.10 | 26.12 | 26.08 | 26.08 | 25.82 | 86,400 |
Jan 3, 2024 | 26.11 | 26.16 | 26.11 | 26.14 | 25.88 | 62,500 |
Jan 2, 2024 | 26.13 | 26.15 | 26.13 | 26.14 | 25.88 | 72,200 |
Dec 29, 2023 | 26.15 | 26.21 | 26.15 | 26.15 | 25.89 | 29,700 |
Dec 28, 2023 | 0.07 Dividend | |||||
Dec 28, 2023 | 26.15 | 26.18 | 26.15 | 26.15 | 25.89 | 35,500 |
Dec 27, 2023 | 26.26 | 26.27 | 26.22 | 26.24 | 25.91 | 52,400 |
Dec 22, 2023 | 26.22 | 26.22 | 26.16 | 26.22 | 25.89 | 72,700 |
Dec 21, 2023 | 26.25 | 26.26 | 26.19 | 26.23 | 25.90 | 111,200 |
Dec 20, 2023 | 26.20 | 26.22 | 26.19 | 26.21 | 25.88 | 40,000 |
Dec 19, 2023 | 26.15 | 26.17 | 26.14 | 26.15 | 25.82 | 147,500 |
Dec 18, 2023 | 26.15 | 26.15 | 26.13 | 26.15 | 25.82 | 27,200 |
Dec 15, 2023 | 26.21 | 26.21 | 26.15 | 26.19 | 25.86 | 30,300 |
Dec 14, 2023 | 26.17 | 26.21 | 26.16 | 26.18 | 25.85 | 95,200 |
Dec 13, 2023 | 25.99 | 26.15 | 25.97 | 26.15 | 25.82 | 124,600 |
Dec 12, 2023 | 25.97 | 25.99 | 25.95 | 25.95 | 25.62 | 122,900 |
Dec 11, 2023 | 25.92 | 25.97 | 25.92 | 25.95 | 25.62 | 54,600 |
Dec 8, 2023 | 26.00 | 26.00 | 25.98 | 26.00 | 25.67 | 67,800 |
Dec 7, 2023 | 26.04 | 26.06 | 26.04 | 26.05 | 25.72 | 104,300 |
Dec 6, 2023 | 26.02 | 26.05 | 26.02 | 26.05 | 25.72 | 62,200 |
Dec 5, 2023 | 25.98 | 26.01 | 25.98 | 26.01 | 25.68 | 141,200 |
Dec 4, 2023 | 25.94 | 25.96 | 25.91 | 25.95 | 25.62 | 98,600 |
Dec 1, 2023 | 25.85 | 25.98 | 25.85 | 25.96 | 25.63 | 374,800 |
Nov 30, 2023 | 25.88 | 25.89 | 25.85 | 25.89 | 25.56 | 96,100 |
Nov 29, 2023 | 25.90 | 25.90 | 25.87 | 25.88 | 25.55 | 85,400 |
Nov 28, 2023 | 25.75 | 25.83 | 25.75 | 25.83 | 25.50 | 249,800 |
Nov 27, 2023 | 25.70 | 25.76 | 25.70 | 25.74 | 25.42 | 35,600 |
Nov 24, 2023 | 25.68 | 25.71 | 25.67 | 25.70 | 25.38 | 63,300 |
Nov 23, 2023 | 25.72 | 25.73 | 25.70 | 25.70 | 25.38 | 41,900 |
Nov 22, 2023 | 25.75 | 25.75 | 25.70 | 25.74 | 25.42 | 82,700 |
Nov 21, 2023 | 0.06 Dividend | |||||
Nov 21, 2023 | 25.72 | 25.73 | 25.71 | 25.72 | 25.40 | 40,500 |
Nov 20, 2023 | 25.73 | 25.77 | 25.73 | 25.77 | 25.39 | 57,000 |
Nov 17, 2023 | 25.74 | 25.74 | 25.72 | 25.74 | 25.36 | 74,900 |
Nov 16, 2023 | 25.74 | 25.75 | 25.72 | 25.74 | 25.36 | 61,800 |
Nov 15, 2023 | 25.70 | 25.70 | 25.67 | 25.68 | 25.30 | 55,000 |
Nov 14, 2023 | 25.71 | 25.76 | 25.71 | 25.75 | 25.37 | 56,000 |
Nov 13, 2023 | 25.57 | 25.65 | 25.57 | 25.65 | 25.27 | 20,000 |
Nov 10, 2023 | 25.65 | 25.65 | 25.60 | 25.63 | 25.25 | 62,900 |
Nov 9, 2023 | 25.67 | 25.67 | 25.59 | 25.60 | 25.22 | 47,800 |
Nov 8, 2023 | 25.68 | 25.70 | 25.68 | 25.70 | 25.32 | 72,000 |
Nov 7, 2023 | 25.68 | 25.70 | 25.68 | 25.69 | 25.31 | 38,900 |
Nov 6, 2023 | 25.66 | 25.68 | 25.65 | 25.66 | 25.28 | 86,200 |
Nov 3, 2023 | 25.69 | 25.73 | 25.67 | 25.70 | 25.32 | 138,200 |
Nov 2, 2023 | 25.60 | 25.61 | 25.57 | 25.58 | 25.20 | 49,800 |
Nov 1, 2023 | 25.50 | 25.59 | 25.50 | 25.59 | 25.21 | 85,500 |
Oct 31, 2023 | 25.48 | 25.49 | 25.47 | 25.48 | 25.10 | 70,800 |
Oct 30, 2023 | 25.47 | 25.48 | 25.46 | 25.48 | 25.10 | 31,600 |
Oct 27, 2023 | 25.45 | 25.52 | 25.45 | 25.51 | 25.13 | 46,800 |
Oct 26, 2023 | 25.43 | 25.46 | 25.43 | 25.45 | 25.07 | 66,200 |
Oct 25, 2023 | 0.06 Dividend | |||||
Oct 25, 2023 | 25.37 | 25.39 | 25.36 | 25.37 | 24.99 | 75,400 |
Oct 24, 2023 | 25.44 | 25.48 | 25.44 | 25.48 | 25.04 | 63,300 |
Oct 23, 2023 | 25.40 | 25.46 | 25.40 | 25.46 | 25.02 | 72,200 |
Oct 20, 2023 | 25.35 | 25.41 | 25.35 | 25.41 | 24.97 | 34,400 |
Oct 19, 2023 | 25.32 | 25.35 | 25.32 | 25.35 | 24.91 | 55,900 |
Oct 18, 2023 | 25.33 | 25.35 | 25.31 | 25.34 | 24.90 | 24,500 |
Oct 17, 2023 | 25.34 | 25.36 | 25.34 | 25.35 | 24.91 | 53,600 |
Oct 16, 2023 | 25.34 | 25.35 | 25.32 | 25.34 | 24.90 | 79,200 |
Oct 13, 2023 | 25.37 | 25.38 | 25.35 | 25.37 | 24.93 | 72,200 |
Oct 12, 2023 | 25.39 | 25.39 | 25.36 | 25.37 | 24.93 | 28,100 |
Oct 11, 2023 | 25.41 | 25.43 | 25.41 | 25.43 | 24.99 | 28,100 |
Oct 10, 2023 | 25.36 | 25.43 | 25.36 | 25.43 | 24.99 | 24,300 |
Oct 6, 2023 | 25.30 | 25.33 | 25.29 | 25.31 | 24.87 | 44,300 |
Oct 5, 2023 | 25.33 | 25.35 | 25.33 | 25.35 | 24.91 | 187,700 |
Oct 4, 2023 | 25.27 | 25.31 | 25.27 | 25.29 | 24.85 | 24,400 |
Oct 3, 2023 | 25.24 | 25.27 | 25.22 | 25.24 | 24.80 | 32,200 |
Oct 2, 2023 | 25.36 | 25.36 | 25.31 | 25.32 | 24.88 | 25,000 |
Sep 29, 2023 | 25.34 | 25.37 | 25.33 | 25.35 | 24.91 | 84,400 |
Sep 28, 2023 | 25.30 | 25.31 | 25.26 | 25.30 | 24.86 | 103,500 |
Sep 27, 2023 | 25.31 | 25.31 | 25.25 | 25.28 | 24.84 | 63,800 |
Sep 26, 2023 | 25.33 | 25.33 | 25.29 | 25.30 | 24.86 | 48,300 |
Sep 25, 2023 | 0.06 Dividend | |||||
Sep 25, 2023 | 25.30 | 25.31 | 25.29 | 25.29 | 24.85 | 39,100 |
Sep 22, 2023 | 25.37 | 25.40 | 25.37 | 25.38 | 24.88 | 147,100 |
Sep 21, 2023 | 25.35 | 25.38 | 25.33 | 25.35 | 24.85 | 43,000 |
Sep 20, 2023 | 25.40 | 25.41 | 25.36 | 25.37 | 24.87 | 35,300 |
Sep 19, 2023 | 25.38 | 25.40 | 25.37 | 25.38 | 24.88 | 38,000 |
Sep 18, 2023 | 25.47 | 25.49 | 25.46 | 25.46 | 24.96 | 18,300 |
Sep 15, 2023 | 25.50 | 25.53 | 25.48 | 25.48 | 24.98 | 18,500 |
Sep 14, 2023 | 25.53 | 25.53 | 25.50 | 25.53 | 25.03 | 37,200 |
Sep 13, 2023 | 25.48 | 25.53 | 25.47 | 25.51 | 25.01 | 40,300 |
Sep 12, 2023 | 25.48 | 25.50 | 25.47 | 25.50 | 25.00 | 76,700 |
Sep 11, 2023 | 25.48 | 25.50 | 25.48 | 25.49 | 24.99 | 36,300 |
Sep 8, 2023 | 25.52 | 25.53 | 25.48 | 25.49 | 24.99 | 24,500 |
Sep 7, 2023 | 25.47 | 25.52 | 25.47 | 25.51 | 25.01 | 22,100 |
Sep 6, 2023 | 25.49 | 25.49 | 25.45 | 25.47 | 24.97 | 78,200 |
Sep 5, 2023 | 25.53 | 25.53 | 25.48 | 25.50 | 25.00 | 38,500 |
Sep 1, 2023 | 25.56 | 25.56 | 25.54 | 25.55 | 25.05 | 271,300 |
Aug 31, 2023 | 25.51 | 25.52 | 25.50 | 25.52 | 25.02 | 50,700 |
Aug 30, 2023 | 25.48 | 25.50 | 25.48 | 25.48 | 24.98 | 40,000 |
Aug 29, 2023 | 25.38 | 25.48 | 25.38 | 25.47 | 24.97 | 73,900 |
Aug 28, 2023 | 25.39 | 25.40 | 25.38 | 25.40 | 24.90 | 33,600 |
Aug 25, 2023 | 0.06 Dividend | |||||
Aug 25, 2023 | 25.39 | 25.40 | 25.35 | 25.39 | 24.89 | 42,300 |
Aug 24, 2023 | 25.44 | 25.46 | 25.44 | 25.44 | 24.89 | 30,100 |
Aug 23, 2023 | 25.44 | 25.49 | 25.44 | 25.48 | 24.93 | 35,600 |
Aug 22, 2023 | 25.39 | 25.40 | 25.38 | 25.38 | 24.83 | 23,600 |
Aug 21, 2023 | 25.41 | 25.43 | 25.40 | 25.42 | 24.87 | 42,000 |
Aug 18, 2023 | 25.41 | 25.44 | 25.41 | 25.42 | 24.87 | 19,100 |
Aug 17, 2023 | 25.42 | 25.42 | 25.38 | 25.40 | 24.85 | 33,200 |
Aug 16, 2023 | 25.40 | 25.42 | 25.38 | 25.39 | 24.84 | 32,200 |
Aug 15, 2023 | 25.41 | 25.42 | 25.40 | 25.42 | 24.87 | 20,100 |
Aug 14, 2023 | 25.46 | 25.47 | 25.44 | 25.46 | 24.91 | 25,100 |
Aug 11, 2023 | 25.48 | 25.48 | 25.46 | 25.46 | 24.91 | 39,300 |
Aug 10, 2023 | 25.54 | 25.56 | 25.52 | 25.52 | 24.96 | 24,200 |
Aug 9, 2023 | 25.56 | 25.58 | 25.53 | 25.55 | 24.99 | 23,800 |
Aug 8, 2023 | 25.60 | 25.61 | 25.55 | 25.55 | 24.99 | 34,800 |
Aug 4, 2023 | 25.48 | 25.58 | 25.48 | 25.58 | 25.02 | 73,100 |
Aug 3, 2023 | 25.40 | 25.44 | 25.40 | 25.44 | 24.89 | 39,100 |
Aug 2, 2023 | 25.43 | 25.46 | 25.41 | 25.45 | 24.90 | 34,200 |
Aug 1, 2023 | 25.39 | 25.45 | 25.39 | 25.43 | 24.88 | 28,900 |
Jul 31, 2023 | 25.44 | 25.48 | 25.44 | 25.48 | 24.93 | 34,200 |
Jul 28, 2023 | 25.40 | 25.45 | 25.40 | 25.43 | 24.88 | 64,600 |
Jul 27, 2023 | 25.43 | 25.43 | 25.37 | 25.38 | 24.83 | 62,800 |
Jul 26, 2023 | 25.45 | 25.47 | 25.43 | 25.46 | 24.91 | 48,300 |
Jul 25, 2023 | 0.06 Dividend | |||||
Jul 25, 2023 | 25.41 | 25.44 | 25.40 | 25.40 | 24.85 | 30,800 |
Jul 24, 2023 | 25.57 | 25.57 | 25.48 | 25.51 | 24.90 | 69,800 |
Jul 21, 2023 | 25.55 | 25.57 | 25.54 | 25.57 | 24.96 | 60,700 |
Jul 20, 2023 | 25.53 | 25.53 | 25.49 | 25.51 | 24.90 | 49,400 |
Jul 19, 2023 | 25.58 | 25.59 | 25.55 | 25.58 | 24.97 | 27,000 |
Jul 18, 2023 | 25.58 | 25.60 | 25.56 | 25.58 | 24.97 | 54,700 |
Jul 17, 2023 | 25.54 | 25.55 | 25.52 | 25.53 | 24.92 | 27,200 |
Jul 14, 2023 | 25.54 | 25.56 | 25.54 | 25.55 | 24.94 | 43,300 |
Jul 13, 2023 | 25.56 | 25.58 | 25.55 | 25.57 | 24.96 | 57,800 |
Jul 12, 2023 | 25.49 | 25.54 | 25.47 | 25.52 | 24.91 | 198,700 |
Jul 11, 2023 | 25.43 | 25.45 | 25.41 | 25.42 | 24.81 | 68,000 |
Jul 10, 2023 | 25.41 | 25.45 | 25.41 | 25.44 | 24.83 | 35,800 |
Jul 7, 2023 | 25.40 | 25.45 | 25.40 | 25.42 | 24.81 | 51,000 |
Jul 6, 2023 | 25.42 | 25.45 | 25.40 | 25.45 | 24.84 | 83,300 |
Jul 5, 2023 | 25.51 | 25.51 | 25.47 | 25.49 | 24.88 | 64,400 |
Jul 4, 2023 | 25.51 | 25.53 | 25.50 | 25.53 | 24.92 | 26,100 |
Jun 30, 2023 | 25.55 | 25.58 | 25.52 | 25.57 | 24.96 | 93,300 |
Jun 29, 2023 | 25.51 | 25.51 | 25.48 | 25.49 | 24.88 | 46,600 |
Jun 28, 2023 | 25.57 | 25.60 | 25.54 | 25.57 | 24.96 | 48,900 |
Jun 27, 2023 | 25.54 | 25.57 | 25.50 | 25.54 | 24.93 | 51,600 |
Jun 26, 2023 | 0.06 Dividend | |||||
Jun 26, 2023 | 25.50 | 25.53 | 25.49 | 25.51 | 24.90 | 34,400 |
Jun 23, 2023 | 25.55 | 25.56 | 25.51 | 25.54 | 24.87 | 30,700 |
Jun 22, 2023 | 25.51 | 25.54 | 25.47 | 25.47 | 24.80 | 45,800 |
Jun 21, 2023 | 25.54 | 25.57 | 25.52 | 25.56 | 24.89 | 43,900 |
Jun 20, 2023 | 25.58 | 25.61 | 25.58 | 25.60 | 24.93 | 50,200 |
Jun 19, 2023 | 25.54 | 25.56 | 25.54 | 25.54 | 24.87 | 14,200 |
Jun 16, 2023 | 25.59 | 25.59 | 25.55 | 25.58 | 24.91 | 22,000 |
Jun 15, 2023 | 25.59 | 25.61 | 25.57 | 25.60 | 24.93 | 46,700 |
Jun 14, 2023 | 25.57 | 25.60 | 25.53 | 25.55 | 24.88 | 36,500 |
Jun 13, 2023 | 25.64 | 25.64 | 25.51 | 25.54 | 24.87 | 49,500 |
Jun 12, 2023 | 25.61 | 25.62 | 25.59 | 25.61 | 24.94 | 51,000 |
Jun 9, 2023 | 25.55 | 25.58 | 25.55 | 25.58 | 24.91 | 59,000 |
Jun 8, 2023 | 25.55 | 25.58 | 25.55 | 25.56 | 24.89 | 58,500 |
Jun 7, 2023 | 25.64 | 25.64 | 25.50 | 25.51 | 24.84 | 198,100 |
Jun 6, 2023 | 25.66 | 25.66 | 25.62 | 25.62 | 24.95 | 30,500 |
Jun 5, 2023 | 25.64 | 25.70 | 25.63 | 25.66 | 24.99 | 40,300 |
Jun 2, 2023 | 25.68 | 25.69 | 25.66 | 25.66 | 24.99 | 40,800 |
Jun 1, 2023 | 25.71 | 25.73 | 25.70 | 25.71 | 25.04 | 46,300 |
May 31, 2023 | 25.66 | 25.71 | 25.65 | 25.68 | 25.01 | 206,900 |
May 30, 2023 | 25.64 | 25.67 | 25.64 | 25.65 | 24.98 | 27,900 |
May 29, 2023 | 25.63 | 25.64 | 25.59 | 25.60 | 24.93 | 17,200 |
May 26, 2023 | 25.62 | 25.64 | 25.59 | 25.61 | 24.94 | 52,400 |
May 25, 2023 | 25.68 | 25.68 | 25.64 | 25.66 | 24.99 | 22,700 |
May 24, 2023 | 0.06 Dividend | |||||
May 24, 2023 | 25.72 | 25.72 | 25.67 | 25.67 | 25.00 | 18,700 |
May 23, 2023 | 25.78 | 25.78 | 25.75 | 25.76 | 25.03 | 49,100 |
May 19, 2023 | 25.81 | 25.86 | 25.77 | 25.85 | 25.12 | 47,800 |
May 18, 2023 | 25.79 | 25.80 | 25.76 | 25.78 | 25.05 | 43,600 |
May 17, 2023 | 25.85 | 25.85 | 25.80 | 25.84 | 25.11 | 90,000 |
May 16, 2023 | 25.89 | 25.89 | 25.84 | 25.84 | 25.11 | 57,900 |
May 15, 2023 | 25.97 | 25.97 | 25.94 | 25.95 | 25.22 | 25,300 |
May 12, 2023 | 26.04 | 26.04 | 25.98 | 25.99 | 25.25 | 32,700 |
May 11, 2023 | 26.05 | 26.07 | 26.02 | 26.03 | 25.29 | 49,500 |
May 10, 2023 | 25.98 | 26.01 | 25.96 | 25.99 | 25.25 | 73,700 |
May 9, 2023 | 25.94 | 25.96 | 25.93 | 25.93 | 25.20 | 89,800 |
May 8, 2023 | 25.97 | 25.98 | 25.93 | 25.93 | 25.20 | 47,500 |
May 5, 2023 | 26.00 | 26.00 | 25.97 | 25.98 | 25.25 | 74,600 |
May 4, 2023 | 26.01 | 26.12 | 26.01 | 26.08 | 25.34 | 65,300 |
May 3, 2023 | 26.05 | 26.08 | 26.02 | 26.08 | 25.34 | 73,800 |
May 2, 2023 | 25.92 | 26.03 | 25.92 | 26.01 | 25.27 | 70,000 |
May 1, 2023 | 25.97 | 25.97 | 25.90 | 25.91 | 25.18 | 70,300 |
Apr 28, 2023 | 25.95 | 26.00 | 25.94 | 25.98 | 25.25 | 54,700 |
Apr 27, 2023 | 25.95 | 25.95 | 25.90 | 25.90 | 25.17 | 43,600 |
Apr 26, 2023 | 26.01 | 26.01 | 25.94 | 25.97 | 25.24 | 52,000 |
Related Tickers
CQQQ Invesco China Technology ETF
33.97
+3.67%
QLD ProShares Ultra QQQ
82.00
+3.33%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.80
+2.95%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
SMH VanEck Semiconductor ETF
217.90
+2.69%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
IGM iShares Expanded Tech Sector ETF
83.66
+2.37%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.86
+2.33%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.25%
NULG Nuveen ESG Large-Cap Growth ETF
74.27
+2.24%
DXJ WisdomTree Japan Hedged Equity Fund
107.99
+2.23%
IYW iShares U.S. Technology ETF
131.12
+2.27%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.15
+2.19%
PSI Invesco Semiconductors ETF
54.60
+2.18%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
FTXL First Trust Nasdaq Semiconductor ETF
87.34
+2.25%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.41
+2.20%
SOXX iShares Semiconductor ETF
217.17
+2.24%
ONEQ Fidelity Nasdaq Composite Index ETF
62.76
+2.07%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.82
+2.05%
TMFC Motley Fool 100 Index ETF
48.47
+2.04%
IWY iShares Russell Top 200 Growth ETF
190.65
+2.04%
IVW iShares S&P 500 Growth ETF
82.64
+2.06%
IETC iShares U.S. Tech Independence Focused ETF
68.25
+2.02%
TUR iShares MSCI Turkey ETF
39.54
+2.01%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.58
+2.01%
SCHG Schwab U.S. Large-Cap Growth ETF
90.64
+2.01%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
IUSG iShares Core S&P U.S. Growth ETF
114.49
+1.94%
MGK Vanguard Mega Cap Growth Index Fund
278.10
+1.94%
IWF iShares Russell 1000 Growth ETF
328.24
+1.92%
VUG Vanguard Growth Index Fund ETF Shares
335.51
+1.92%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.03
+1.89%
VGT Vanguard Information Technology Index Fund ETF Shares
504.87
+1.90%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.46
+1.88%
IOO iShares Global 100 ETF
88.64
+1.77%
QTUM Defiance Quantum ETF
58.39
+1.80%
GXG Global X MSCI Colombia ETF
25.55
+1.79%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.78%
ILCG iShares Morningstar Growth ETF
73.52
+1.74%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
FTEC Fidelity MSCI Information Technology Index ETF
150.01
+1.72%
DSI iShares MSCI KLD 400 Social ETF
97.88
+1.67%
IXN iShares Global Tech ETF
71.90
+1.63%
XLG Invesco S&P 500 Top 50 ETF
41.20
+1.65%
QQQ Invesco QQQ Trust
431.51
+1.66%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.66
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.60%
FLN First Trust Latin America AlphaDEX Fund
19.69
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
XHB SPDR S&P Homebuilders ETF
104.09
+1.58%
CNYA iShares MSCI China A ETF
26.37
+1.54%
LIT Global X Lithium & Battery Tech ETF
42.83
+1.49%
OEF iShares S&P 100 ETF
241.90
+1.49%
ITB iShares U.S. Home Construction ETF
105.99
+1.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.69
+1.47%
SPHQ Invesco S&P 500 Quality ETF
59.40
+1.45%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
XAR SPDR S&P Aerospace & Defense ETF
136.46
+1.38%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.26
+1.43%
CIBR First Trust NASDAQ Cybersecurity ETF
54.92
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.39%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.86
+1.34%
BLOK Amplify Transformational Data Sharing ETF
32.74
+1.33%
XLK Technology Select Sector SPDR Fund
200.28
+1.35%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
MGC Vanguard Mega Cap Index Fund
182.30
+1.31%
IWL iShares Russell Top 200 ETF
124.00
+1.31%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.07
+1.06%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.51
+1.30%
PBUS Invesco MSCI USA ETF
51.06
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
XSMO Invesco S&P SmallCap Momentum ETF
58.74
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.11
+1.31%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
EPU iShares MSCI Peru ETF
40.96
+1.22%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.17
+1.18%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
PAVE Global X U.S. Infrastructure Development ETF
38.22
+1.22%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.16%
SPHB Invesco S&P 500 High Beta ETF
83.39
+1.18%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.94
+1.16%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.46
+1.13%
VOO Vanguard S&P 500 ETF
467.94
+1.16%
VV Vanguard Large Cap Index Fund
233.66
+1.14%
QGRO American Century U.S. Quality Growth ETF
81.17
+1.12%
IVV iShares Core S&P 500 ETF
511.59
+1.14%