Toronto - Free Realtime Quote • CAD
iShares Core S&P U.S. Total Market Index ETF (XUU.TO)
As of 9:40 AM 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 | 51.56 | 51.58 | 51.56 | 51.58 | 51.58 | 2,149 |
Apr 23, 2024 | 51.06 | 51.31 | 50.96 | 51.27 | 51.27 | 57,400 |
Apr 22, 2024 | 50.59 | 51.00 | 50.47 | 50.76 | 50.76 | 36,100 |
Apr 19, 2024 | 50.89 | 50.98 | 50.39 | 50.49 | 50.49 | 48,200 |
Apr 18, 2024 | 51.11 | 51.37 | 50.94 | 50.98 | 50.98 | 23,500 |
Apr 17, 2024 | 51.84 | 51.84 | 51.09 | 51.09 | 51.09 | 33,200 |
Apr 16, 2024 | 51.78 | 51.78 | 51.51 | 51.54 | 51.54 | 27,900 |
Apr 15, 2024 | 52.41 | 52.47 | 51.50 | 51.58 | 51.58 | 33,600 |
Apr 12, 2024 | 52.60 | 52.60 | 52.06 | 52.13 | 52.13 | 18,300 |
Apr 11, 2024 | 52.29 | 52.71 | 52.17 | 52.60 | 52.60 | 10,500 |
Apr 10, 2024 | 52.04 | 52.33 | 52.00 | 52.25 | 52.25 | 17,100 |
Apr 9, 2024 | 52.37 | 52.40 | 52.00 | 52.32 | 52.32 | 20,700 |
Apr 8, 2024 | 52.48 | 52.48 | 52.27 | 52.34 | 52.34 | 29,500 |
Apr 5, 2024 | 52.05 | 52.50 | 52.05 | 52.36 | 52.36 | 24,600 |
Apr 4, 2024 | 52.47 | 52.50 | 51.65 | 51.65 | 51.65 | 30,800 |
Apr 3, 2024 | 52.20 | 52.32 | 52.13 | 52.23 | 52.23 | 31,600 |
Apr 2, 2024 | 52.35 | 52.35 | 52.07 | 52.29 | 52.29 | 23,200 |
Apr 1, 2024 | 52.72 | 52.86 | 52.63 | 52.66 | 52.66 | 43,700 |
Mar 28, 2024 | 52.79 | 52.82 | 52.68 | 52.74 | 52.74 | 17,000 |
Mar 27, 2024 | 52.64 | 52.78 | 52.48 | 52.78 | 52.78 | 22,000 |
Mar 26, 2024 | 52.57 | 52.57 | 52.40 | 52.40 | 52.40 | 13,200 |
Mar 25, 2024 | 52.59 | 52.59 | 52.45 | 52.47 | 52.47 | 25,300 |
Mar 22, 2024 | 0.13 Dividend | |||||
Mar 22, 2024 | 52.55 | 52.80 | 52.55 | 52.76 | 52.76 | 13,600 |
Mar 21, 2024 | 52.61 | 52.83 | 52.60 | 52.65 | 52.52 | 34,400 |
Mar 20, 2024 | 52.24 | 52.28 | 51.99 | 52.28 | 52.15 | 37,300 |
Mar 19, 2024 | 51.82 | 52.07 | 51.72 | 52.05 | 51.92 | 17,100 |
Mar 18, 2024 | 51.83 | 51.92 | 51.72 | 51.72 | 51.59 | 26,500 |
Mar 15, 2024 | 51.61 | 51.61 | 51.30 | 51.44 | 51.31 | 23,400 |
Mar 14, 2024 | 51.75 | 51.77 | 51.46 | 51.77 | 51.64 | 32,000 |
Mar 13, 2024 | 51.86 | 51.86 | 51.56 | 51.68 | 51.55 | 39,000 |
Mar 12, 2024 | 51.42 | 51.83 | 51.42 | 51.81 | 51.68 | 18,500 |
Mar 11, 2024 | 51.32 | 51.34 | 51.09 | 51.20 | 51.07 | 19,300 |
Mar 8, 2024 | 51.66 | 51.89 | 51.36 | 51.39 | 51.26 | 24,800 |
Mar 7, 2024 | 51.49 | 51.63 | 51.46 | 51.56 | 51.43 | 29,300 |
Mar 6, 2024 | 51.57 | 51.57 | 51.17 | 51.26 | 51.13 | 30,300 |
Mar 5, 2024 | 51.57 | 51.57 | 51.06 | 51.27 | 51.14 | 32,000 |
Mar 4, 2024 | 51.74 | 51.91 | 51.67 | 51.74 | 51.61 | 49,300 |
Mar 1, 2024 | 51.49 | 51.73 | 51.39 | 51.71 | 51.58 | 50,000 |
Feb 29, 2024 | 51.30 | 51.40 | 51.00 | 51.33 | 51.20 | 24,000 |
Feb 28, 2024 | 51.00 | 51.13 | 50.96 | 51.00 | 50.87 | 9,800 |
Feb 27, 2024 | 50.93 | 51.01 | 50.77 | 51.01 | 50.88 | 26,800 |
Feb 26, 2024 | 51.13 | 51.13 | 50.78 | 50.78 | 50.65 | 22,000 |
Feb 23, 2024 | 50.84 | 51.03 | 50.84 | 50.92 | 50.79 | 22,700 |
Feb 22, 2024 | 50.56 | 50.88 | 50.48 | 50.81 | 50.68 | 31,200 |
Feb 21, 2024 | 49.81 | 49.84 | 49.56 | 49.82 | 49.70 | 14,200 |
Feb 20, 2024 | 50.10 | 50.10 | 49.75 | 49.88 | 49.76 | 42,200 |
Feb 16, 2024 | 50.44 | 50.44 | 50.10 | 50.13 | 50.01 | 22,200 |
Feb 15, 2024 | 50.33 | 50.35 | 50.14 | 50.32 | 50.19 | 30,200 |
Feb 14, 2024 | 49.96 | 50.20 | 49.87 | 50.20 | 50.08 | 27,100 |
Feb 13, 2024 | 49.71 | 49.91 | 49.48 | 49.80 | 49.68 | 34,400 |
Feb 12, 2024 | 50.28 | 50.31 | 50.10 | 50.10 | 49.98 | 17,100 |
Feb 9, 2024 | 49.93 | 50.15 | 49.82 | 50.13 | 50.01 | 12,600 |
Feb 8, 2024 | 49.83 | 49.83 | 49.72 | 49.78 | 49.66 | 18,200 |
Feb 7, 2024 | 49.65 | 49.79 | 49.52 | 49.74 | 49.62 | 29,000 |
Feb 6, 2024 | 49.61 | 49.61 | 49.23 | 49.41 | 49.29 | 18,900 |
Feb 5, 2024 | 49.54 | 49.58 | 49.25 | 49.50 | 49.38 | 36,000 |
Feb 2, 2024 | 48.92 | 49.52 | 48.84 | 49.38 | 49.26 | 26,600 |
Feb 1, 2024 | 48.50 | 48.68 | 48.22 | 48.68 | 48.56 | 29,000 |
Jan 31, 2024 | 48.78 | 48.78 | 48.20 | 48.20 | 48.08 | 31,600 |
Jan 30, 2024 | 49.03 | 49.04 | 48.90 | 48.94 | 48.82 | 21,700 |
Jan 29, 2024 | 48.83 | 49.01 | 48.74 | 49.01 | 48.89 | 19,300 |
Jan 26, 2024 | 48.83 | 48.89 | 48.70 | 48.73 | 48.61 | 27,000 |
Jan 25, 2024 | 48.97 | 48.97 | 48.70 | 48.83 | 48.71 | 15,300 |
Jan 24, 2024 | 48.78 | 48.98 | 48.71 | 48.78 | 48.66 | 26,500 |
Jan 23, 2024 | 48.60 | 48.60 | 48.46 | 48.56 | 48.44 | 26,900 |
Jan 22, 2024 | 48.39 | 48.57 | 48.39 | 48.53 | 48.41 | 28,100 |
Jan 19, 2024 | 47.83 | 48.20 | 47.78 | 48.15 | 48.03 | 26,700 |
Jan 18, 2024 | 47.55 | 47.83 | 47.49 | 47.83 | 47.71 | 21,100 |
Jan 17, 2024 | 47.40 | 47.48 | 47.30 | 47.46 | 47.34 | 18,100 |
Jan 16, 2024 | 47.63 | 47.72 | 47.50 | 47.61 | 47.49 | 32,700 |
Jan 15, 2024 | 47.64 | 47.87 | 47.64 | 47.78 | 47.66 | 32,600 |
Jan 12, 2024 | 47.56 | 47.56 | 47.37 | 47.55 | 47.43 | 29,900 |
Jan 11, 2024 | 47.58 | 47.58 | 47.26 | 47.52 | 47.40 | 18,800 |
Jan 10, 2024 | 47.30 | 47.53 | 47.20 | 47.49 | 47.37 | 44,300 |
Jan 9, 2024 | 47.14 | 47.34 | 47.05 | 47.25 | 47.13 | 30,100 |
Jan 8, 2024 | 46.73 | 47.21 | 46.73 | 47.20 | 47.08 | 39,400 |
Jan 5, 2024 | 46.51 | 46.67 | 46.43 | 46.58 | 46.46 | 46,000 |
Jan 4, 2024 | 46.63 | 46.83 | 46.46 | 46.47 | 46.35 | 34,300 |
Jan 3, 2024 | 46.76 | 46.86 | 46.58 | 46.63 | 46.51 | 38,100 |
Jan 2, 2024 | 47.00 | 47.03 | 46.80 | 47.00 | 46.88 | 22,000 |
Dec 29, 2023 | 47.30 | 47.30 | 46.73 | 47.03 | 46.91 | 17,300 |
Dec 28, 2023 | 0.17 Dividend | |||||
Dec 28, 2023 | 47.11 | 47.16 | 47.00 | 47.10 | 46.98 | 6,600 |
Dec 27, 2023 | 47.09 | 47.24 | 47.05 | 47.12 | 46.83 | 20,300 |
Dec 22, 2023 | 47.07 | 47.21 | 47.00 | 47.07 | 46.78 | 26,400 |
Dec 21, 2023 | 47.05 | 47.12 | 46.80 | 47.07 | 46.78 | 9,400 |
Dec 20, 2023 | 47.37 | 47.52 | 46.93 | 46.97 | 46.68 | 20,400 |
Dec 19, 2023 | 47.40 | 47.50 | 47.31 | 47.50 | 47.21 | 22,000 |
Dec 18, 2023 | 47.16 | 47.44 | 47.16 | 47.39 | 47.10 | 47,100 |
Dec 15, 2023 | 47.22 | 47.22 | 46.98 | 47.08 | 46.79 | 20,500 |
Dec 14, 2023 | 47.35 | 47.51 | 47.11 | 47.21 | 46.92 | 22,400 |
Dec 13, 2023 | 46.90 | 47.27 | 46.84 | 47.21 | 46.92 | 25,400 |
Dec 12, 2023 | 46.74 | 46.94 | 46.70 | 46.91 | 46.62 | 8,000 |
Dec 11, 2023 | 46.22 | 46.64 | 46.22 | 46.64 | 46.36 | 36,300 |
Dec 8, 2023 | 46.21 | 46.55 | 46.21 | 46.55 | 46.27 | 17,400 |
Dec 7, 2023 | 46.23 | 46.33 | 46.21 | 46.31 | 46.03 | 16,500 |
Dec 6, 2023 | 46.30 | 46.30 | 45.99 | 45.99 | 45.71 | 9,600 |
Dec 5, 2023 | 46.00 | 46.16 | 46.00 | 46.16 | 45.88 | 27,700 |
Dec 4, 2023 | 46.00 | 46.07 | 45.79 | 46.05 | 45.77 | 17,000 |
Dec 1, 2023 | 45.78 | 46.10 | 45.72 | 46.08 | 45.80 | 27,700 |
Nov 30, 2023 | 45.91 | 45.99 | 45.70 | 45.98 | 45.70 | 14,800 |
Nov 29, 2023 | 46.09 | 46.19 | 45.85 | 45.85 | 45.57 | 7,400 |
Nov 28, 2023 | 45.77 | 45.85 | 45.67 | 45.77 | 45.49 | 12,600 |
Nov 27, 2023 | 45.99 | 46.02 | 45.88 | 45.90 | 45.62 | 8,100 |
Nov 24, 2023 | 46.02 | 46.04 | 45.85 | 45.88 | 45.60 | 14,000 |
Nov 23, 2023 | 46.13 | 46.30 | 46.13 | 46.15 | 45.87 | 5,200 |
Nov 22, 2023 | 46.26 | 46.35 | 46.16 | 46.19 | 45.91 | 9,300 |
Nov 21, 2023 | 46.03 | 46.03 | 45.85 | 45.99 | 45.71 | 18,300 |
Nov 20, 2023 | 45.94 | 46.27 | 45.94 | 46.17 | 45.89 | 14,300 |
Nov 17, 2023 | 45.72 | 45.86 | 45.72 | 45.80 | 45.52 | 6,400 |
Nov 16, 2023 | 45.79 | 45.86 | 45.66 | 45.86 | 45.58 | 11,700 |
Nov 15, 2023 | 45.69 | 45.74 | 45.58 | 45.59 | 45.31 | 13,100 |
Nov 14, 2023 | 45.36 | 45.70 | 45.36 | 45.64 | 45.36 | 23,400 |
Nov 13, 2023 | 44.73 | 44.96 | 44.73 | 44.92 | 44.65 | 14,000 |
Nov 10, 2023 | 44.56 | 44.93 | 44.49 | 44.92 | 44.65 | 13,500 |
Nov 9, 2023 | 44.61 | 44.69 | 44.28 | 44.30 | 44.03 | 18,900 |
Nov 8, 2023 | 44.50 | 44.68 | 44.49 | 44.62 | 44.35 | 41,500 |
Nov 7, 2023 | 44.24 | 44.57 | 44.24 | 44.55 | 44.28 | 13,800 |
Nov 6, 2023 | 44.06 | 44.15 | 43.94 | 44.12 | 43.85 | 7,500 |
Nov 3, 2023 | 43.96 | 44.16 | 43.93 | 44.08 | 43.81 | 16,600 |
Nov 2, 2023 | 43.56 | 43.81 | 43.56 | 43.81 | 43.54 | 8,100 |
Nov 1, 2023 | 42.94 | 43.40 | 42.94 | 43.32 | 43.06 | 21,400 |
Oct 31, 2023 | 42.64 | 42.92 | 42.55 | 42.91 | 42.65 | 9,200 |
Oct 30, 2023 | 42.43 | 42.59 | 42.27 | 42.54 | 42.28 | 7,500 |
Oct 27, 2023 | 42.35 | 42.47 | 42.08 | 42.13 | 41.87 | 14,100 |
Oct 26, 2023 | 42.58 | 42.67 | 42.26 | 42.26 | 42.00 | 20,700 |
Oct 25, 2023 | 42.95 | 42.96 | 42.58 | 42.59 | 42.33 | 19,200 |
Oct 24, 2023 | 42.85 | 43.12 | 42.85 | 43.12 | 42.86 | 10,600 |
Oct 23, 2023 | 42.65 | 42.90 | 42.49 | 42.68 | 42.42 | 19,200 |
Oct 20, 2023 | 43.22 | 43.22 | 42.80 | 42.80 | 42.54 | 8,000 |
Oct 19, 2023 | 43.92 | 43.92 | 43.37 | 43.37 | 43.11 | 44,600 |
Oct 18, 2023 | 44.04 | 44.04 | 43.67 | 43.67 | 43.40 | 9,700 |
Oct 17, 2023 | 43.87 | 44.31 | 43.87 | 44.18 | 43.91 | 11,100 |
Oct 16, 2023 | 43.84 | 44.11 | 43.84 | 44.02 | 43.75 | 12,800 |
Oct 13, 2023 | 43.99 | 44.10 | 43.57 | 43.65 | 43.38 | 14,400 |
Oct 12, 2023 | 44.14 | 44.31 | 43.82 | 44.04 | 43.77 | 25,500 |
Oct 11, 2023 | 44.00 | 44.02 | 43.83 | 44.02 | 43.75 | 15,200 |
Oct 10, 2023 | 43.83 | 44.10 | 43.74 | 43.87 | 43.60 | 7,500 |
Oct 6, 2023 | 42.98 | 43.67 | 42.91 | 43.57 | 43.30 | 11,900 |
Oct 5, 2023 | 43.36 | 43.36 | 42.98 | 43.23 | 42.97 | 14,100 |
Oct 4, 2023 | 42.93 | 43.35 | 42.93 | 43.35 | 43.09 | 13,400 |
Oct 3, 2023 | 43.25 | 43.25 | 42.80 | 42.86 | 42.60 | 8,100 |
Oct 2, 2023 | 43.19 | 43.48 | 43.18 | 43.37 | 43.11 | 18,200 |
Sep 29, 2023 | 43.25 | 43.36 | 43.08 | 43.24 | 42.98 | 8,400 |
Sep 28, 2023 | 42.74 | 43.16 | 42.67 | 43.01 | 42.75 | 11,400 |
Sep 27, 2023 | 42.96 | 42.96 | 42.52 | 42.72 | 42.46 | 14,800 |
Sep 26, 2023 | 43.10 | 43.10 | 42.71 | 42.71 | 42.45 | 16,900 |
Sep 25, 2023 | 0.14 Dividend | |||||
Sep 25, 2023 | 43.08 | 43.25 | 43.00 | 43.21 | 42.95 | 25,800 |
Sep 22, 2023 | 43.44 | 43.54 | 43.27 | 43.29 | 42.88 | 5,900 |
Sep 21, 2023 | 43.79 | 43.79 | 43.39 | 43.39 | 42.98 | 23,400 |
Sep 20, 2023 | 44.48 | 44.48 | 44.12 | 44.12 | 43.70 | 9,100 |
Sep 19, 2023 | 44.33 | 44.42 | 44.12 | 44.38 | 43.96 | 22,900 |
Sep 18, 2023 | 44.67 | 44.68 | 44.56 | 44.65 | 44.23 | 15,400 |
Sep 15, 2023 | 45.16 | 45.21 | 44.72 | 44.74 | 44.32 | 26,500 |
Sep 14, 2023 | 45.12 | 45.30 | 45.06 | 45.24 | 44.81 | 18,100 |
Sep 13, 2023 | 45.06 | 45.06 | 44.90 | 44.99 | 44.57 | 5,100 |
Sep 12, 2023 | 45.15 | 45.18 | 44.96 | 45.01 | 44.59 | 15,600 |
Sep 11, 2023 | 45.31 | 45.39 | 45.15 | 45.28 | 44.85 | 20,500 |
Sep 8, 2023 | 45.20 | 45.27 | 45.14 | 45.23 | 44.80 | 13,200 |
Sep 7, 2023 | 45.01 | 45.33 | 45.01 | 45.32 | 44.89 | 48,800 |
Sep 6, 2023 | 45.45 | 45.46 | 45.20 | 45.32 | 44.89 | 9,800 |
Sep 5, 2023 | 45.75 | 45.75 | 45.59 | 45.62 | 45.19 | 18,200 |
Sep 1, 2023 | 45.61 | 45.78 | 45.56 | 45.73 | 45.30 | 15,100 |
Aug 31, 2023 | 45.50 | 45.60 | 45.29 | 45.29 | 44.86 | 7,700 |
Aug 30, 2023 | 45.16 | 45.45 | 45.16 | 45.39 | 44.96 | 25,300 |
Aug 29, 2023 | 44.80 | 45.33 | 44.80 | 45.33 | 44.90 | 28,800 |
Aug 28, 2023 | 44.67 | 44.80 | 44.61 | 44.80 | 44.38 | 16,200 |
Aug 25, 2023 | 44.30 | 44.60 | 44.10 | 44.48 | 44.06 | 9,900 |
Aug 24, 2023 | 44.76 | 44.82 | 44.19 | 44.19 | 43.77 | 19,000 |
Aug 23, 2023 | 44.47 | 44.62 | 44.47 | 44.57 | 44.15 | 18,700 |
Aug 22, 2023 | 44.44 | 44.44 | 44.15 | 44.15 | 43.73 | 9,900 |
Aug 21, 2023 | 44.03 | 44.30 | 43.95 | 44.29 | 43.87 | 14,300 |
Aug 18, 2023 | 43.75 | 44.05 | 43.75 | 43.99 | 43.58 | 15,000 |
Aug 17, 2023 | 44.30 | 44.30 | 43.94 | 44.02 | 43.61 | 9,700 |
Aug 16, 2023 | 44.41 | 44.64 | 44.28 | 44.28 | 43.86 | 16,000 |
Aug 15, 2023 | 44.74 | 44.74 | 44.47 | 44.53 | 44.11 | 16,200 |
Aug 14, 2023 | 44.63 | 45.00 | 44.61 | 45.00 | 44.58 | 12,000 |
Aug 11, 2023 | 44.56 | 44.68 | 44.48 | 44.61 | 44.19 | 11,500 |
Aug 10, 2023 | 44.81 | 45.00 | 44.52 | 44.65 | 44.23 | 21,000 |
Aug 9, 2023 | 45.06 | 45.06 | 44.60 | 44.69 | 44.27 | 22,900 |
Aug 8, 2023 | 44.94 | 44.99 | 44.72 | 44.90 | 44.48 | 16,300 |
Aug 4, 2023 | 44.99 | 45.01 | 44.59 | 44.62 | 44.20 | 20,800 |
Aug 3, 2023 | 44.69 | 44.82 | 44.58 | 44.76 | 44.34 | 27,800 |
Aug 2, 2023 | 45.07 | 45.07 | 44.77 | 44.85 | 44.43 | 11,700 |
Aug 1, 2023 | 45.12 | 45.31 | 45.12 | 45.27 | 44.84 | 19,000 |
Jul 31, 2023 | 45.13 | 45.13 | 44.85 | 44.99 | 44.57 | 14,900 |
Jul 28, 2023 | 45.00 | 45.13 | 44.93 | 45.08 | 44.66 | 18,600 |
Jul 27, 2023 | 45.06 | 45.20 | 44.60 | 44.66 | 44.24 | 15,300 |
Jul 26, 2023 | 44.81 | 44.95 | 44.76 | 44.80 | 44.38 | 9,600 |
Jul 25, 2023 | 44.71 | 44.82 | 44.68 | 44.74 | 44.32 | 9,500 |
Jul 24, 2023 | 44.67 | 44.72 | 44.55 | 44.58 | 44.16 | 31,400 |
Jul 21, 2023 | 44.74 | 44.74 | 44.60 | 44.60 | 44.18 | 3,300 |
Jul 20, 2023 | 44.62 | 44.69 | 44.45 | 44.45 | 44.03 | 12,000 |
Jul 19, 2023 | 44.60 | 44.89 | 44.60 | 44.75 | 44.33 | 14,200 |
Jul 18, 2023 | 44.46 | 44.72 | 44.46 | 44.69 | 44.27 | 25,100 |
Jul 17, 2023 | 44.33 | 44.44 | 44.22 | 44.37 | 43.95 | 20,500 |
Jul 14, 2023 | 44.09 | 44.32 | 44.09 | 44.27 | 43.85 | 19,200 |
Jul 13, 2023 | 44.00 | 44.02 | 43.85 | 44.02 | 43.61 | 14,400 |
Jul 12, 2023 | 43.97 | 44.00 | 43.79 | 43.85 | 43.44 | 10,500 |
Jul 11, 2023 | 43.56 | 43.71 | 43.55 | 43.71 | 43.30 | 7,000 |
Jul 10, 2023 | 43.37 | 43.50 | 43.35 | 43.50 | 43.09 | 6,400 |
Jul 7, 2023 | 43.45 | 43.70 | 43.33 | 43.33 | 42.92 | 17,000 |
Jul 6, 2023 | 43.56 | 43.66 | 43.35 | 43.66 | 43.25 | 8,700 |
Jul 5, 2023 | 43.68 | 43.85 | 43.60 | 43.79 | 43.38 | 21,000 |
Jul 4, 2023 | 43.78 | 43.88 | 43.72 | 43.75 | 43.34 | 21,200 |
Jun 30, 2023 | 43.59 | 43.75 | 43.56 | 43.67 | 43.26 | 17,500 |
Jun 29, 2023 | 43.15 | 43.23 | 43.07 | 43.17 | 42.76 | 10,300 |
Jun 28, 2023 | 42.95 | 43.12 | 42.89 | 42.94 | 42.54 | 22,300 |
Jun 27, 2023 | 42.31 | 42.82 | 42.31 | 42.77 | 42.37 | 7,900 |
Jun 26, 2023 | 0.11 Dividend | |||||
Jun 26, 2023 | 42.40 | 42.52 | 42.18 | 42.18 | 41.78 | 34,400 |
Jun 23, 2023 | 42.51 | 42.70 | 42.50 | 42.52 | 42.01 | 16,200 |
Jun 22, 2023 | 42.50 | 42.74 | 42.50 | 42.74 | 42.23 | 17,900 |
Jun 21, 2023 | 43.00 | 43.00 | 42.70 | 42.73 | 42.22 | 13,400 |
Jun 20, 2023 | 43.19 | 43.22 | 43.03 | 43.15 | 42.64 | 13,800 |
Jun 19, 2023 | 43.29 | 43.29 | 43.09 | 43.16 | 42.65 | 19,600 |
Jun 16, 2023 | 43.60 | 43.60 | 43.23 | 43.24 | 42.73 | 17,400 |
Jun 15, 2023 | 43.22 | 43.54 | 43.20 | 43.48 | 42.96 | 23,000 |
Jun 14, 2023 | 43.27 | 43.29 | 43.04 | 43.23 | 42.72 | 14,800 |
Jun 13, 2023 | 43.15 | 43.25 | 43.10 | 43.23 | 42.72 | 11,600 |
Jun 12, 2023 | 42.79 | 43.09 | 42.77 | 43.08 | 42.57 | 23,400 |
Jun 9, 2023 | 42.70 | 42.79 | 42.56 | 42.68 | 42.17 | 13,000 |
Jun 8, 2023 | 42.41 | 42.69 | 42.41 | 42.68 | 42.17 | 13,400 |
Jun 7, 2023 | 42.79 | 42.80 | 42.46 | 42.52 | 42.01 | 12,800 |
Jun 6, 2023 | 42.67 | 42.73 | 42.60 | 42.71 | 42.20 | 38,500 |
Jun 5, 2023 | 42.80 | 42.82 | 42.57 | 42.65 | 42.14 | 25,700 |
Jun 2, 2023 | 42.26 | 42.78 | 42.26 | 42.67 | 42.16 | 21,300 |
Jun 1, 2023 | 41.95 | 42.16 | 41.87 | 42.11 | 41.61 | 11,300 |
May 31, 2023 | 42.22 | 42.28 | 41.95 | 41.95 | 41.45 | 21,900 |
May 30, 2023 | 42.62 | 42.62 | 42.30 | 42.39 | 41.89 | 35,000 |
May 29, 2023 | 42.53 | 42.59 | 42.40 | 42.52 | 42.01 | 15,800 |
May 26, 2023 | 41.95 | 42.50 | 41.95 | 42.46 | 41.96 | 19,800 |
May 25, 2023 | 41.88 | 42.01 | 41.73 | 41.95 | 41.45 | 14,300 |
May 24, 2023 | 41.53 | 41.61 | 41.42 | 41.54 | 41.05 | 10,200 |
May 23, 2023 | 41.90 | 41.97 | 41.55 | 41.58 | 41.09 | 29,300 |
May 19, 2023 | 42.10 | 42.17 | 41.87 | 41.98 | 41.48 | 18,400 |
May 18, 2023 | 41.50 | 42.00 | 41.50 | 42.00 | 41.50 | 24,600 |
May 17, 2023 | 41.09 | 41.43 | 41.09 | 41.41 | 40.92 | 17,600 |
May 16, 2023 | 41.10 | 41.15 | 40.96 | 41.05 | 40.56 | 27,300 |
May 15, 2023 | 41.30 | 41.31 | 41.20 | 41.29 | 40.80 | 15,300 |
May 12, 2023 | 41.43 | 41.43 | 41.19 | 41.39 | 40.90 | 13,800 |
May 11, 2023 | 41.15 | 41.27 | 41.05 | 41.27 | 40.78 | 14,100 |
May 10, 2023 | 41.00 | 41.10 | 40.79 | 41.00 | 40.51 | 16,000 |
May 9, 2023 | 40.92 | 40.93 | 40.84 | 40.84 | 40.35 | 13,000 |
May 8, 2023 | 40.91 | 40.98 | 40.77 | 40.96 | 40.47 | 27,000 |
May 5, 2023 | 40.92 | 41.05 | 40.90 | 40.99 | 40.50 | 7,300 |
May 4, 2023 | 41.10 | 41.10 | 40.63 | 40.68 | 40.20 | 22,500 |
May 3, 2023 | 41.55 | 41.72 | 41.27 | 41.27 | 40.78 | 16,900 |
May 2, 2023 | 41.88 | 41.88 | 41.27 | 41.48 | 40.99 | 34,700 |
May 1, 2023 | 41.75 | 41.92 | 41.75 | 41.77 | 41.27 | 12,500 |
Apr 28, 2023 | 41.54 | 41.84 | 41.54 | 41.78 | 41.28 | 17,200 |
Apr 27, 2023 | 41.23 | 41.64 | 41.14 | 41.59 | 41.10 | 12,100 |
Apr 26, 2023 | 41.21 | 41.21 | 40.90 | 40.99 | 40.50 | 15,300 |
Apr 25, 2023 | 41.54 | 41.56 | 41.13 | 41.13 | 40.64 | 11,200 |
Apr 24, 2023 | 41.55 | 41.55 | 41.40 | 41.52 | 41.03 | 6,300 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
217.62
+3.28%
FTXL First Trust Nasdaq Semiconductor ETF
84.88
+2.83%
CQQQ Invesco China Technology ETF
32.75
+2.63%
SOXX iShares Semiconductor ETF
211.11
+2.55%
THD iShares MSCI Thailand ETF
57.58
-0.79%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
PSI Invesco Semiconductors ETF
53.04
+1.83%
SMH VanEck Semiconductor ETF
211.55
+1.80%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
FIVG Defiance 5G Next Gen Connectivity ETF
36.78
+1.01%
BFOR Barron's 400 ETF
65.48
+0.32%
QLD ProShares Ultra QQQ
80.93
+1.56%
XLY Consumer Discretionary Select Sector SPDR Fund
174.95
+1.40%
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
68.91
+0.44%
QTUM Defiance Quantum ETF
57.56
+1.26%
SPXE ProShares S&P 500 ex-Energy ETF
54.02
+1.24%
BLES Inspire Global Hope ETF
36.24
0.00%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.04
+1.22%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.72
-0.13%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
114.49
-0.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.15
+0.96%
CWS AdvisorShares Focused Equity ETF
61.01
-0.26%
BLCN Siren Nasdaq NexGen Economy ETF
25.93
+1.09%
FXL First Trust Technology AlphaDEX Fund
128.18
+0.90%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.07%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
130.66
-0.12%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.36
+0.21%
CSM ProShares Large Cap Core Plus
58.34
0.00%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.42
+0.46%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.64
-0.21%
FV First Trust Dorsey Wright Focus 5 ETF
54.25
+0.86%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.86
0.00%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
94.77
-0.07%
IXN iShares Global Tech ETF
71.24
+1.03%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.22%
FLTW Franklin FTSE Taiwan ETF
41.81
+0.94%
FVAL Fidelity Value Factor ETF
55.59
-0.08%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
QWLD SPDR MSCI World StrategicFactors ETF
116.57
0.00%
MAGA Point Bridge America First ETF
44.71
+0.88%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.04
+0.89%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
FTEC Fidelity MSCI Information Technology Index ETF
148.21
+0.92%
SPHB Invesco S&P 500 High Beta ETF
82.99
+0.99%
JPUS JPMorgan Diversified Return U.S. Equity ETF
107.96
+0.84%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
XLK Technology Select Sector SPDR Fund
198.90
+0.90%
PEXL Pacer US Export Leaders ETF
47.53
+0.82%
IYW iShares U.S. Technology ETF
129.71
+0.93%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.38
+0.77%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.91
+0.06%
BJAN Innovator U.S. Equity Buffer ETF - January
42.80
+0.76%
LEAD Siren DIVCON Leaders Dividend ETF
62.70
+0.74%
VGT Vanguard Information Technology Index Fund ETF Shares
498.22
+0.76%
QQQ Invesco QQQ Trust
428.44
+0.79%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.01
+0.69%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.44
-0.06%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.05
+0.66%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.05
+0.68%
CNRG SPDR Kensho Clean Power ETF
58.92
+0.67%
IQIN IQ 500 International ETF
33.71
+0.22%
FLJH Franklin FTSE Japan Hedged ETF
30.77
+0.65%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.63
+0.70%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
118.55
-0.03%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.67
+0.81%
PSCT Invesco S&P SmallCap Information Technology ETF
44.01
+0.63%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.75
+0.57%
ONEQ Fidelity Nasdaq Composite Index ETF
62.22
+0.70%
FTSD Franklin Short Duration U.S. Government ETF
90.32
+0.58%
DSI iShares MSCI KLD 400 Social ETF
96.92
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
MGK Vanguard Mega Cap Growth Index Fund
276.43
+0.59%
TMFC Motley Fool 100 Index ETF
48.07
+0.57%
NULG Nuveen ESG Large-Cap Growth ETF
72.88
+0.35%
IGM iShares Expanded Tech Sector ETF
82.97
+0.61%
SLX VanEck Steel ETF
70.12
+0.53%
IWY iShares Russell Top 200 Growth ETF
188.93
+0.39%
DXJ WisdomTree Japan Hedged Equity Fund
107.06
+0.56%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
UTES Virtus Reaves Utilities ETF
48.66
0.00%
TUR iShares MSCI Turkey ETF
38.47
+0.51%
EWT iShares MSCI Taiwan ETF
46.55
+0.51%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
IVW iShares S&P 500 Growth ETF
81.85
+0.55%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
85.01
+0.51%
CZA Invesco Zacks Mid-Cap ETF
97.50
+0.49%
IDX VanEck Indonesia Index ETF
15.83
+0.49%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.90
+0.56%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
295.22
+0.57%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.82
+0.61%
IUSG iShares Core S&P U.S. Growth ETF
113.43
+0.51%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.83
+0.47%
BLOK Amplify Transformational Data Sharing ETF
32.98
+0.15%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.27
+0.36%