Toronto • CAD
iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) (XUH.TO)
At close: April 18 at 3:53 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 18, 2024 | 41.75 | 41.92 | 41.46 | 41.61 | 41.61 | 19,500 |
Apr 17, 2024 | 41.85 | 41.94 | 41.55 | 41.71 | 41.71 | 1,600 |
Apr 16, 2024 | 42.02 | 42.09 | 41.79 | 41.94 | 41.94 | 3,300 |
Apr 15, 2024 | 42.57 | 42.57 | 41.99 | 42.01 | 42.01 | 900 |
Apr 12, 2024 | 42.74 | 42.74 | 42.48 | 42.52 | 42.52 | 1,400 |
Apr 11, 2024 | 42.91 | 43.23 | 42.90 | 43.23 | 43.23 | 300 |
Apr 10, 2024 | 42.76 | 42.94 | 42.72 | 42.89 | 42.89 | 4,100 |
Apr 9, 2024 | 43.32 | 43.32 | 43.02 | 43.23 | 43.23 | 2,400 |
Apr 8, 2024 | 43.30 | 43.39 | 43.28 | 43.30 | 43.30 | 1,300 |
Apr 5, 2024 | 43.31 | 43.32 | 43.18 | 43.24 | 43.24 | 600 |
Apr 4, 2024 | 43.73 | 43.73 | 42.90 | 42.90 | 42.90 | 1,300 |
Apr 3, 2024 | 43.24 | 43.42 | 43.24 | 43.34 | 43.34 | 1,100 |
Apr 2, 2024 | 43.22 | 43.22 | 43.13 | 43.20 | 43.20 | 1,500 |
Apr 1, 2024 | 43.60 | 43.62 | 43.57 | 43.62 | 43.62 | 1,100 |
Mar 28, 2024 | 43.76 | 43.82 | 43.76 | 43.82 | 43.82 | 1,800 |
Mar 27, 2024 | 43.52 | 43.54 | 43.46 | 43.50 | 43.50 | 3,000 |
Mar 26, 2024 | 43.52 | 43.54 | 43.42 | 43.42 | 43.42 | 2,900 |
Mar 25, 2024 | 43.50 | 43.50 | 43.39 | 43.39 | 43.39 | 6,600 |
Mar 22, 2024 | 0.11 Dividend | |||||
Mar 22, 2024 | 43.63 | 43.63 | 43.62 | 43.62 | 43.62 | 500 |
Mar 21, 2024 | 43.85 | 43.85 | 43.75 | 43.75 | 43.64 | 1,600 |
Mar 20, 2024 | 43.21 | 43.55 | 43.11 | 43.55 | 43.44 | 2,700 |
Mar 19, 2024 | 42.82 | 43.16 | 42.82 | 43.16 | 43.05 | 2,700 |
Mar 18, 2024 | 43.06 | 43.06 | 42.89 | 42.89 | 42.78 | 4,300 |
Mar 15, 2024 | 42.87 | 42.87 | 42.69 | 42.70 | 42.59 | 1,600 |
Mar 14, 2024 | 43.11 | 43.11 | 42.79 | 42.89 | 42.78 | 2,700 |
Mar 13, 2024 | 43.24 | 43.24 | 43.00 | 43.00 | 42.89 | 4,600 |
Mar 12, 2024 | 43.12 | 43.17 | 42.90 | 43.15 | 43.04 | 5,100 |
Mar 11, 2024 | 42.66 | 42.79 | 42.57 | 42.71 | 42.60 | 800 |
Mar 8, 2024 | 43.24 | 43.32 | 42.75 | 42.80 | 42.69 | 14,300 |
Mar 7, 2024 | 43.04 | 43.12 | 42.99 | 43.03 | 42.92 | 700 |
Mar 6, 2024 | 42.75 | 42.81 | 42.56 | 42.67 | 42.56 | 3,200 |
Mar 5, 2024 | 42.64 | 42.64 | 42.27 | 42.36 | 42.25 | 4,000 |
Mar 4, 2024 | 42.86 | 42.91 | 42.83 | 42.83 | 42.72 | 1,500 |
Mar 1, 2024 | 42.64 | 42.88 | 42.64 | 42.88 | 42.77 | 2,000 |
Feb 29, 2024 | 42.52 | 42.56 | 42.32 | 42.54 | 42.43 | 1,600 |
Feb 28, 2024 | 42.16 | 42.36 | 42.16 | 42.27 | 42.16 | 1,800 |
Feb 27, 2024 | 42.36 | 42.37 | 42.36 | 42.37 | 42.26 | 600 |
Feb 26, 2024 | 42.42 | 42.42 | 42.33 | 42.33 | 42.22 | 1,700 |
Feb 23, 2024 | 42.52 | 42.52 | 42.39 | 42.40 | 42.29 | 1,300 |
Feb 22, 2024 | 42.10 | 42.43 | 42.10 | 42.34 | 42.23 | 2,300 |
Feb 21, 2024 | 41.36 | 41.43 | 41.28 | 41.40 | 41.29 | 1,600 |
Feb 20, 2024 | 41.77 | 41.77 | 41.39 | 41.46 | 41.35 | 7,100 |
Feb 16, 2024 | 41.88 | 42.06 | 41.77 | 41.77 | 41.66 | 2,200 |
Feb 15, 2024 | 41.90 | 42.02 | 41.85 | 42.02 | 41.91 | 900 |
Feb 14, 2024 | 41.56 | 41.68 | 41.42 | 41.68 | 41.57 | 2,300 |
Feb 13, 2024 | 41.28 | 41.41 | 41.03 | 41.03 | 40.93 | 1,200 |
Feb 12, 2024 | 41.78 | 42.06 | 41.78 | 41.91 | 41.80 | 2,700 |
Feb 9, 2024 | 41.74 | 41.84 | 41.74 | 41.84 | 41.73 | 300 |
Feb 8, 2024 | 41.53 | 41.60 | 41.53 | 41.60 | 41.49 | 500 |
Feb 7, 2024 | 41.32 | 41.54 | 41.32 | 41.52 | 41.41 | 1,700 |
Feb 6, 2024 | 41.16 | 41.16 | 41.02 | 41.12 | 41.02 | 4,300 |
Feb 5, 2024 | 41.06 | 41.11 | 40.91 | 41.10 | 41.00 | 6,800 |
Feb 2, 2024 | 41.00 | 41.36 | 41.00 | 41.27 | 41.17 | 7,400 |
Feb 1, 2024 | 40.54 | 40.86 | 40.54 | 40.78 | 40.68 | 600 |
Jan 31, 2024 | 40.91 | 40.91 | 40.48 | 40.48 | 40.38 | 2,300 |
Jan 30, 2024 | 41.03 | 41.11 | 41.03 | 41.08 | 40.98 | 1,400 |
Jan 29, 2024 | 40.75 | 41.06 | 40.75 | 41.06 | 40.96 | 7,700 |
Jan 26, 2024 | 40.81 | 40.81 | 40.70 | 40.70 | 40.60 | 900 |
Jan 25, 2024 | 40.75 | 40.75 | 40.60 | 40.60 | 40.50 | 1,100 |
Jan 24, 2024 | 40.86 | 40.86 | 40.56 | 40.56 | 40.46 | 1,900 |
Jan 23, 2024 | 40.41 | 40.56 | 40.41 | 40.51 | 40.41 | 3,600 |
Jan 22, 2024 | 40.59 | 40.59 | 40.43 | 40.50 | 40.40 | 3,700 |
Jan 19, 2024 | 40.00 | 40.32 | 40.00 | 40.28 | 40.18 | 4,600 |
Jan 18, 2024 | 39.68 | 39.84 | 39.52 | 39.84 | 39.74 | 4,600 |
Jan 17, 2024 | 39.31 | 39.48 | 39.31 | 39.45 | 39.35 | 7,200 |
Jan 16, 2024 | 39.68 | 39.82 | 39.59 | 39.62 | 39.52 | 8,200 |
Jan 15, 2024 | 39.76 | 40.04 | 39.76 | 39.99 | 39.89 | 5,200 |
Jan 12, 2024 | 40.13 | 40.13 | 39.81 | 39.81 | 39.71 | 2,000 |
Jan 11, 2024 | 39.91 | 39.91 | 39.56 | 39.79 | 39.69 | 2,500 |
Jan 10, 2024 | 39.64 | 39.90 | 39.64 | 39.86 | 39.76 | 3,500 |
Jan 9, 2024 | 39.55 | 39.70 | 39.55 | 39.68 | 39.58 | 3,100 |
Jan 8, 2024 | 39.16 | 39.62 | 39.16 | 39.62 | 39.52 | 2,900 |
Jan 5, 2024 | 38.98 | 39.39 | 38.98 | 39.16 | 39.06 | 12,300 |
Jan 4, 2024 | 39.14 | 39.42 | 39.14 | 39.23 | 39.13 | 1,300 |
Jan 3, 2024 | 39.39 | 39.39 | 39.25 | 39.25 | 39.15 | 13,200 |
Jan 2, 2024 | 39.69 | 39.70 | 39.50 | 39.50 | 39.40 | 1,200 |
Dec 29, 2023 | 39.84 | 39.89 | 39.84 | 39.89 | 39.79 | 300 |
Dec 28, 2023 | 0.12 Dividend | |||||
Dec 28, 2023 | 40.03 | 40.09 | 40.03 | 40.09 | 39.99 | 800 |
Dec 27, 2023 | 40.11 | 40.20 | 40.09 | 40.14 | 39.92 | 13,900 |
Dec 22, 2023 | 39.85 | 40.06 | 39.79 | 39.92 | 39.70 | 2,500 |
Dec 21, 2023 | 39.77 | 39.77 | 39.52 | 39.68 | 39.46 | 5,300 |
Dec 20, 2023 | 40.09 | 40.11 | 39.55 | 39.60 | 39.38 | 26,600 |
Dec 19, 2023 | 40.02 | 40.03 | 39.96 | 40.02 | 39.80 | 5,900 |
Dec 18, 2023 | 39.68 | 39.85 | 39.68 | 39.85 | 39.63 | 4,100 |
Dec 15, 2023 | 39.65 | 39.68 | 39.55 | 39.64 | 39.42 | 11,600 |
Dec 14, 2023 | 39.72 | 39.75 | 39.63 | 39.65 | 39.43 | 3,100 |
Dec 13, 2023 | 38.88 | 39.41 | 38.88 | 39.41 | 39.19 | 4,400 |
Dec 12, 2023 | 38.62 | 38.77 | 38.57 | 38.77 | 38.56 | 3,900 |
Dec 11, 2023 | 38.54 | 38.70 | 38.54 | 38.68 | 38.47 | 1,600 |
Dec 8, 2023 | 38.42 | 38.59 | 38.42 | 38.57 | 38.36 | 3,000 |
Dec 7, 2023 | 38.26 | 38.39 | 38.26 | 38.36 | 38.15 | 4,700 |
Dec 6, 2023 | 38.37 | 38.37 | 38.12 | 38.12 | 37.91 | 1,200 |
Dec 5, 2023 | 38.15 | 38.15 | 38.15 | 38.15 | 37.94 | 1,000 |
Dec 4, 2023 | 38.25 | 38.25 | 38.21 | 38.24 | 38.03 | 1,200 |
Dec 1, 2023 | 38.12 | 38.43 | 38.12 | 38.43 | 38.22 | 4,200 |
Nov 30, 2023 | 38.09 | 38.09 | 37.99 | 38.00 | 37.79 | 4,000 |
Nov 29, 2023 | 38.25 | 38.25 | 38.03 | 38.03 | 37.82 | 2,300 |
Nov 28, 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.76 | 300 |
Nov 27, 2023 | 37.99 | 38.02 | 37.98 | 37.98 | 37.77 | 3,100 |
Nov 24, 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 37.82 | - |
Nov 23, 2023 | 37.99 | 38.03 | 37.99 | 38.03 | 37.82 | 400 |
Nov 22, 2023 | 37.90 | 38.00 | 37.90 | 38.00 | 37.79 | 1,200 |
Nov 21, 2023 | 37.81 | 37.86 | 37.76 | 37.85 | 37.64 | 2,800 |
Nov 20, 2023 | 37.76 | 38.02 | 37.75 | 38.02 | 37.81 | 2,400 |
Nov 17, 2023 | 37.66 | 37.66 | 37.61 | 37.61 | 37.40 | 200 |
Nov 16, 2023 | 37.50 | 37.59 | 37.46 | 37.59 | 37.38 | 1,800 |
Nov 15, 2023 | 37.71 | 37.71 | 37.56 | 37.56 | 37.35 | 1,000 |
Nov 14, 2023 | 37.43 | 37.54 | 37.43 | 37.54 | 37.33 | 800 |
Nov 13, 2023 | 36.74 | 36.77 | 36.68 | 36.77 | 36.57 | 1,000 |
Nov 10, 2023 | 36.42 | 36.75 | 36.42 | 36.75 | 36.55 | 1,200 |
Nov 9, 2023 | 36.51 | 36.51 | 36.18 | 36.20 | 36.00 | 1,300 |
Nov 8, 2023 | 36.50 | 36.54 | 36.37 | 36.53 | 36.33 | 6,900 |
Nov 7, 2023 | 36.52 | 36.55 | 36.44 | 36.50 | 36.30 | 2,400 |
Nov 6, 2023 | 36.36 | 36.36 | 36.32 | 36.34 | 36.14 | 2,000 |
Nov 3, 2023 | 36.24 | 36.41 | 36.24 | 36.41 | 36.21 | 1,800 |
Nov 2, 2023 | 35.69 | 35.96 | 35.69 | 35.96 | 35.76 | 2,600 |
Nov 1, 2023 | 35.04 | 35.33 | 35.04 | 35.33 | 35.13 | 2,300 |
Oct 31, 2023 | 34.76 | 34.76 | 34.72 | 34.72 | 34.53 | 600 |
Oct 30, 2023 | 34.68 | 34.78 | 34.47 | 34.76 | 34.57 | 2,500 |
Oct 27, 2023 | 34.56 | 34.56 | 34.26 | 34.26 | 34.07 | 5,300 |
Oct 26, 2023 | 34.80 | 34.82 | 34.70 | 34.70 | 34.51 | 500 |
Oct 25, 2023 | 35.00 | 35.00 | 34.87 | 34.96 | 34.77 | 4,400 |
Oct 24, 2023 | 35.40 | 35.45 | 35.32 | 35.45 | 35.25 | 600 |
Oct 23, 2023 | 35.10 | 35.39 | 35.00 | 35.20 | 35.00 | 1,000 |
Oct 20, 2023 | 35.60 | 35.60 | 35.33 | 35.43 | 35.23 | 1,600 |
Oct 19, 2023 | 36.16 | 36.16 | 35.99 | 35.99 | 35.79 | 1,000 |
Oct 18, 2023 | 36.32 | 36.32 | 36.00 | 36.06 | 35.86 | 2,300 |
Oct 17, 2023 | 36.35 | 36.66 | 36.35 | 36.53 | 36.33 | 700 |
Oct 16, 2023 | 36.49 | 36.61 | 36.49 | 36.61 | 36.41 | 800 |
Oct 13, 2023 | 36.16 | 36.16 | 36.07 | 36.07 | 35.87 | 400 |
Oct 12, 2023 | 36.77 | 36.77 | 36.20 | 36.36 | 36.16 | 4,600 |
Oct 11, 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 36.28 | 100 |
Oct 10, 2023 | 36.22 | 36.54 | 36.22 | 36.50 | 36.30 | 1,700 |
Oct 6, 2023 | 35.48 | 36.10 | 35.44 | 36.05 | 35.85 | 1,000 |
Oct 5, 2023 | 35.66 | 35.66 | 35.47 | 35.60 | 35.40 | 1,200 |
Oct 4, 2023 | 35.43 | 35.68 | 35.31 | 35.68 | 35.48 | 1,200 |
Oct 3, 2023 | 35.82 | 35.82 | 35.30 | 35.34 | 35.14 | 2,400 |
Oct 2, 2023 | 35.93 | 35.96 | 35.71 | 35.78 | 35.58 | 1,600 |
Sep 29, 2023 | 36.05 | 36.05 | 35.99 | 35.99 | 35.79 | 2,300 |
Sep 28, 2023 | 35.92 | 36.12 | 35.77 | 36.01 | 35.81 | 3,700 |
Sep 27, 2023 | 35.69 | 35.88 | 35.56 | 35.75 | 35.55 | 1,600 |
Sep 26, 2023 | 35.89 | 35.95 | 35.86 | 35.87 | 35.67 | 1,700 |
Sep 25, 2023 | 0.12 Dividend | |||||
Sep 25, 2023 | 36.14 | 36.21 | 36.14 | 36.18 | 35.98 | 800 |
Sep 22, 2023 | 36.43 | 36.58 | 36.30 | 36.30 | 35.98 | 900 |
Sep 21, 2023 | 36.62 | 36.65 | 36.44 | 36.44 | 36.12 | 2,000 |
Sep 20, 2023 | 37.35 | 37.35 | 37.04 | 37.04 | 36.71 | 100 |
Sep 19, 2023 | 37.25 | 37.35 | 37.21 | 37.35 | 37.02 | 1,200 |
Sep 18, 2023 | 37.42 | 37.47 | 37.39 | 37.39 | 37.06 | 600 |
Sep 15, 2023 | 37.40 | 37.43 | 37.40 | 37.41 | 37.08 | 1,100 |
Sep 14, 2023 | 37.92 | 37.92 | 37.85 | 37.86 | 37.52 | 300 |
Sep 13, 2023 | 37.53 | 37.59 | 37.46 | 37.50 | 37.17 | 3,300 |
Sep 12, 2023 | 37.57 | 37.69 | 37.50 | 37.52 | 37.19 | 1,100 |
Sep 11, 2023 | 37.73 | 37.73 | 37.72 | 37.72 | 37.38 | 700 |
Sep 8, 2023 | 37.51 | 37.51 | 37.45 | 37.45 | 37.12 | 400 |
Sep 7, 2023 | 37.32 | 37.43 | 37.27 | 37.43 | 37.10 | 9,300 |
Sep 6, 2023 | 37.65 | 37.65 | 37.47 | 37.47 | 37.14 | 1,400 |
Sep 5, 2023 | 38.09 | 38.09 | 37.83 | 37.83 | 37.49 | 5,300 |
Sep 1, 2023 | 38.04 | 38.04 | 37.92 | 38.01 | 37.67 | 1,400 |
Aug 31, 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 37.69 | 300 |
Aug 30, 2023 | 37.80 | 37.98 | 37.79 | 37.94 | 37.60 | 600 |
Aug 29, 2023 | 37.35 | 37.79 | 37.35 | 37.77 | 37.43 | 10,800 |
Aug 28, 2023 | 37.03 | 37.25 | 37.03 | 37.17 | 36.84 | 3,100 |
Aug 25, 2023 | 37.00 | 37.05 | 36.78 | 37.04 | 36.71 | 1,600 |
Aug 24, 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 36.70 | 100 |
Aug 23, 2023 | 37.16 | 37.22 | 37.16 | 37.22 | 36.89 | 500 |
Aug 22, 2023 | 36.83 | 36.83 | 36.80 | 36.80 | 36.47 | 200 |
Aug 21, 2023 | 36.79 | 36.95 | 36.70 | 36.95 | 36.62 | 500 |
Aug 18, 2023 | 36.45 | 36.73 | 36.45 | 36.71 | 36.38 | 900 |
Aug 17, 2023 | 37.06 | 37.06 | 36.68 | 36.68 | 36.35 | 1,200 |
Aug 16, 2023 | 37.16 | 37.16 | 37.02 | 37.02 | 36.69 | 900 |
Aug 15, 2023 | 37.39 | 37.39 | 37.26 | 37.26 | 36.93 | 600 |
Aug 14, 2023 | 37.62 | 37.66 | 37.62 | 37.66 | 37.33 | 600 |
Aug 11, 2023 | 37.47 | 37.58 | 37.47 | 37.53 | 37.20 | 1,200 |
Aug 10, 2023 | 37.84 | 38.07 | 37.58 | 37.58 | 37.25 | 1,100 |
Aug 9, 2023 | 37.93 | 37.93 | 37.61 | 37.74 | 37.40 | 500 |
Aug 8, 2023 | 37.84 | 37.87 | 37.60 | 37.87 | 37.53 | 3,000 |
Aug 4, 2023 | 38.02 | 38.17 | 38.02 | 38.12 | 37.78 | 800 |
Aug 3, 2023 | 37.86 | 37.99 | 37.86 | 37.93 | 37.59 | 1,600 |
Aug 2, 2023 | 38.05 | 38.08 | 38.00 | 38.03 | 37.69 | 900 |
Aug 1, 2023 | 38.59 | 38.60 | 38.57 | 38.60 | 38.26 | 3,000 |
Jul 31, 2023 | 38.69 | 38.70 | 38.61 | 38.65 | 38.31 | 4,000 |
Jul 28, 2023 | 38.51 | 38.61 | 38.51 | 38.59 | 38.25 | 9,200 |
Jul 27, 2023 | 38.71 | 38.75 | 38.24 | 38.24 | 37.90 | 4,300 |
Jul 26, 2023 | 38.37 | 38.59 | 38.32 | 38.32 | 37.98 | 3,700 |
Jul 25, 2023 | 38.50 | 38.56 | 38.44 | 38.44 | 38.10 | 1,600 |
Jul 24, 2023 | 38.31 | 38.38 | 38.31 | 38.32 | 37.98 | 2,800 |
Jul 21, 2023 | 38.49 | 38.49 | 38.21 | 38.21 | 37.87 | 4,200 |
Jul 20, 2023 | 38.23 | 38.23 | 38.20 | 38.20 | 37.86 | 300 |
Jul 19, 2023 | 38.53 | 38.56 | 38.41 | 38.46 | 38.12 | 5,500 |
Jul 18, 2023 | 38.12 | 38.40 | 38.09 | 38.40 | 38.06 | 5,700 |
Jul 17, 2023 | 38.09 | 38.19 | 38.05 | 38.10 | 37.76 | 2,700 |
Jul 14, 2023 | 38.01 | 38.01 | 37.91 | 37.91 | 37.57 | 300 |
Jul 13, 2023 | 37.89 | 38.00 | 37.89 | 37.98 | 37.64 | 1,300 |
Jul 12, 2023 | 37.71 | 37.74 | 37.71 | 37.74 | 37.40 | 600 |
Jul 11, 2023 | 37.13 | 37.41 | 37.13 | 37.41 | 37.08 | 10,600 |
Jul 10, 2023 | 36.98 | 37.07 | 36.97 | 37.07 | 36.74 | 2,100 |
Jul 7, 2023 | 37.08 | 37.08 | 36.98 | 36.98 | 36.65 | 1,500 |
Jul 6, 2023 | 36.86 | 37.05 | 36.86 | 37.02 | 36.69 | 2,200 |
Jul 5, 2023 | 37.32 | 37.40 | 37.32 | 37.37 | 37.04 | 1,100 |
Jul 4, 2023 | 37.58 | 37.58 | 37.36 | 37.36 | 37.03 | 1,500 |
Jun 30, 2023 | 37.18 | 37.43 | 37.18 | 37.43 | 37.10 | 1,600 |
Jun 29, 2023 | 36.83 | 36.94 | 36.83 | 36.93 | 36.60 | 1,000 |
Jun 28, 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.37 | 500 |
Jun 27, 2023 | 36.36 | 36.82 | 36.36 | 36.82 | 36.49 | 3,700 |
Jun 26, 2023 | 0.09 Dividend | |||||
Jun 26, 2023 | 36.46 | 36.47 | 36.37 | 36.37 | 36.05 | 1,300 |
Jun 23, 2023 | 36.64 | 36.64 | 36.58 | 36.58 | 36.17 | 7,900 |
Jun 22, 2023 | 36.79 | 36.83 | 36.79 | 36.83 | 36.41 | 500 |
Jun 21, 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.56 | - |
Jun 20, 2023 | 36.98 | 36.99 | 36.98 | 36.99 | 36.57 | 500 |
Jun 19, 2023 | 37.07 | 37.11 | 37.01 | 37.01 | 36.59 | 1,000 |
Jun 16, 2023 | 37.33 | 37.33 | 37.31 | 37.31 | 36.89 | 1,000 |
Jun 15, 2023 | 37.10 | 37.30 | 37.10 | 37.29 | 36.87 | 2,000 |
Jun 14, 2023 | 36.85 | 36.93 | 36.67 | 36.87 | 36.45 | 7,600 |
Jun 13, 2023 | 36.65 | 36.84 | 36.65 | 36.84 | 36.42 | 5,100 |
Jun 12, 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 35.95 | 100 |
Jun 9, 2023 | 36.35 | 36.35 | 36.28 | 36.28 | 35.87 | 4,600 |
Jun 8, 2023 | 36.10 | 36.26 | 36.10 | 36.24 | 35.83 | 4,700 |
Jun 7, 2023 | 36.23 | 36.23 | 36.06 | 36.06 | 35.65 | 700 |
Jun 6, 2023 | 36.06 | 36.09 | 36.06 | 36.09 | 35.68 | 300 |
Jun 5, 2023 | 36.08 | 36.20 | 36.08 | 36.20 | 35.79 | 1,200 |
Jun 2, 2023 | 36.09 | 36.15 | 36.09 | 36.14 | 35.73 | 5,500 |
Jun 1, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 34.74 | 400 |
May 31, 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 34.88 | 300 |
May 30, 2023 | 35.50 | 35.50 | 35.38 | 35.38 | 34.98 | 200 |
May 29, 2023 | 35.44 | 35.58 | 35.44 | 35.50 | 35.10 | 1,000 |
May 26, 2023 | 35.32 | 35.40 | 35.28 | 35.40 | 35.00 | 4,700 |
May 25, 2023 | 34.83 | 35.00 | 34.83 | 34.92 | 34.53 | 3,200 |
May 24, 2023 | 34.60 | 34.78 | 34.60 | 34.76 | 34.37 | 900 |
May 23, 2023 | 35.15 | 35.26 | 34.98 | 34.98 | 34.58 | 10,800 |
May 19, 2023 | 35.21 | 35.30 | 35.21 | 35.27 | 34.87 | 2,400 |
May 18, 2023 | 35.16 | 35.34 | 35.14 | 35.34 | 34.94 | 4,700 |
May 17, 2023 | 34.67 | 35.03 | 34.67 | 35.00 | 34.60 | 1,700 |
May 16, 2023 | 34.65 | 34.72 | 34.65 | 34.72 | 34.33 | 500 |
May 15, 2023 | 34.71 | 34.82 | 34.71 | 34.82 | 34.43 | 700 |
May 12, 2023 | 34.62 | 34.67 | 34.50 | 34.67 | 34.28 | 10,700 |
May 11, 2023 | 34.80 | 34.80 | 34.56 | 34.70 | 34.31 | 1,900 |
May 10, 2023 | 34.86 | 34.86 | 34.59 | 34.79 | 34.40 | 2,400 |
May 9, 2023 | 34.61 | 34.72 | 34.61 | 34.68 | 34.29 | 800 |
May 8, 2023 | 34.76 | 34.81 | 34.76 | 34.80 | 34.41 | 23,800 |
May 5, 2023 | 34.15 | 34.15 | 34.15 | 34.15 | 33.76 | - |
May 4, 2023 | 34.10 | 34.22 | 34.10 | 34.22 | 33.83 | 300 |
May 3, 2023 | 34.66 | 34.74 | 34.41 | 34.41 | 34.02 | 1,600 |
May 2, 2023 | 34.46 | 34.65 | 34.46 | 34.63 | 34.24 | 5,600 |
May 1, 2023 | 35.08 | 35.08 | 35.04 | 35.05 | 34.65 | 600 |
Apr 28, 2023 | 34.59 | 35.01 | 34.59 | 35.00 | 34.60 | 4,000 |
Apr 27, 2023 | 34.33 | 34.77 | 34.33 | 34.76 | 34.37 | 2,100 |
Apr 26, 2023 | 34.26 | 34.40 | 34.09 | 34.09 | 33.70 | 3,200 |
Apr 25, 2023 | 34.72 | 34.72 | 34.50 | 34.50 | 34.11 | 1,300 |
Apr 24, 2023 | 34.86 | 34.86 | 34.84 | 34.84 | 34.45 | 100 |
Apr 21, 2023 | 34.71 | 34.83 | 34.70 | 34.83 | 34.44 | 1,000 |
Apr 20, 2023 | 34.82 | 34.92 | 34.76 | 34.81 | 34.42 | 2,400 |
Apr 19, 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 34.64 | 600 |
Apr 18, 2023 | 35.00 | 35.00 | 34.91 | 34.91 | 34.52 | 1,800 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%