Toronto - Delayed Quote USD

BMO Mid-Term US IG Corporate Bond Index ETF (USD) (ZIC-U.TO)

12.66 -0.03 (-0.24%)
At close: April 24 at 1:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 12.66 12.66 12.66 12.66 12.66 500
Apr 23, 2024 12.71 12.71 12.71 12.71 12.71 500
Apr 22, 2024 12.66 12.66 12.66 12.66 12.66 2,800
Apr 19, 2024 12.56 12.56 12.56 12.56 12.56 -
Apr 18, 2024 12.56 12.56 12.56 12.56 12.56 -
Apr 17, 2024 12.56 12.56 12.56 12.56 12.56 -
Apr 16, 2024 12.59 12.59 12.56 12.56 12.56 1,400
Apr 15, 2024 12.65 12.65 12.64 12.64 12.64 900
Apr 12, 2024 12.72 12.72 12.72 12.72 12.72 -
Apr 11, 2024 12.71 12.72 12.71 12.72 12.72 1,600
Apr 10, 2024 12.78 12.78 12.78 12.78 12.78 900
Apr 9, 2024 12.85 12.85 12.85 12.85 12.85 -
Apr 8, 2024 12.85 12.85 12.85 12.85 12.85 -
Apr 5, 2024 12.85 12.85 12.85 12.85 12.85 100
Apr 4, 2024 12.89 12.89 12.89 12.89 12.89 -
Apr 3, 2024 12.88 12.89 12.88 12.89 12.89 800
Apr 2, 2024 13.01 13.01 13.01 13.01 13.01 -
Apr 1, 2024 13.01 13.01 13.01 13.01 13.01 -
Mar 28, 2024 13.01 13.01 13.01 13.01 13.01 100
Mar 27, 2024 12.95 12.95 12.95 12.95 12.95 -
Mar 26, 2024 12.95 12.95 12.95 12.95 12.95 -
Mar 25, 2024 12.95 12.95 12.95 12.95 12.95 -
Mar 22, 2024 12.95 12.95 12.95 12.95 12.95 -
Mar 21, 2024 12.95 12.95 12.95 12.95 12.95 -
Mar 20, 2024 12.95 12.95 12.95 12.95 12.95 700
Mar 19, 2024 12.94 12.95 12.94 12.95 12.95 2,200
Mar 18, 2024 12.92 12.92 12.91 12.91 12.91 1,800
Mar 15, 2024 12.92 12.93 12.92 12.92 12.92 2,500
Mar 14, 2024 12.92 12.92 12.92 12.92 12.92 300
Mar 13, 2024 13.01 13.02 13.01 13.02 13.02 1,700
Mar 12, 2024 13.01 13.01 13.01 13.01 13.01 600
Mar 11, 2024 12.91 12.91 12.91 12.91 12.91 -
Mar 8, 2024 12.91 12.91 12.91 12.91 12.91 -
Mar 7, 2024 12.91 12.91 12.91 12.91 12.91 -
Mar 6, 2024 12.91 12.91 12.91 12.91 12.91 -
Mar 5, 2024 12.91 12.91 12.91 12.91 12.91 -
Mar 4, 2024 12.91 12.91 12.91 12.91 12.91 300
Mar 1, 2024 12.90 12.90 12.90 12.90 12.90 -
Feb 29, 2024 12.90 12.90 12.90 12.90 12.90 -
Feb 28, 2024 12.90 12.90 12.90 12.90 12.90 -
Feb 27, 2024 12.90 12.90 12.90 12.90 12.90 -
Feb 26, 2024 12.83 12.90 12.83 12.90 12.90 600
Feb 23, 2024 12.90 12.90 12.89 12.89 12.89 1,000
Feb 22, 2024 12.95 12.95 12.95 12.95 12.95 -
Feb 21, 2024 12.95 12.95 12.95 12.95 12.95 -
Feb 20, 2024 12.96 12.96 12.94 12.95 12.95 1,085
Feb 16, 2024 12.98 12.98 12.98 12.98 12.98 -
Feb 15, 2024 12.98 12.98 12.98 12.98 12.98 -
Feb 14, 2024 12.98 12.98 12.98 12.98 12.98 -
Feb 13, 2024 12.98 12.98 12.98 12.98 12.98 -
Feb 12, 2024 12.98 12.98 12.98 12.98 12.98 -
Feb 9, 2024 12.98 12.98 12.98 12.98 12.98 -
Feb 8, 2024 12.97 12.98 12.97 12.98 12.98 6,960
Feb 7, 2024 12.89 12.89 12.89 12.89 12.89 -
Feb 6, 2024 12.89 12.89 12.89 12.89 12.89 -
Feb 5, 2024 12.89 12.89 12.89 12.89 12.89 200
Feb 2, 2024 13.04 13.04 13.04 13.04 13.04 900
Feb 1, 2024 13.17 13.17 13.17 13.17 13.17 400
Jan 31, 2024 13.10 13.10 13.03 13.03 13.03 18,300
Jan 30, 2024 13.01 13.01 13.01 13.01 13.01 -
Jan 29, 2024 13.01 13.01 13.01 13.01 13.01 -
Jan 26, 2024 13.01 13.01 13.01 13.01 13.01 -
Jan 25, 2024 13.01 13.01 13.01 13.01 13.01 -
Jan 24, 2024 13.01 13.01 13.01 13.01 13.01 -
Jan 23, 2024 13.01 13.01 13.01 13.01 13.01 200
Jan 22, 2024 12.94 13.03 12.94 13.03 13.03 425
Jan 19, 2024 12.98 12.98 12.98 12.98 12.98 93,300
Jan 18, 2024 13.01 13.01 13.01 13.01 13.01 -
Jan 17, 2024 13.01 13.01 13.01 13.01 13.01 700
Jan 16, 2024 13.15 13.15 13.15 13.15 13.15 -
Jan 15, 2024 13.15 13.15 13.15 13.15 13.15 -
Jan 12, 2024 13.15 13.15 13.15 13.15 13.15 100
Jan 11, 2024 13.05 13.05 13.05 13.05 13.05 -
Jan 10, 2024 13.05 13.05 13.05 13.05 13.05 200
Jan 9, 2024 13.00 13.00 13.00 13.00 13.00 -
Jan 8, 2024 13.00 13.00 13.00 13.00 13.00 -
Jan 5, 2024 13.02 13.02 13.00 13.00 13.00 900
Jan 4, 2024 13.20 13.20 13.20 13.20 13.20 -
Jan 3, 2024 13.20 13.20 13.20 13.20 13.20 -
Jan 2, 2024 13.20 13.20 13.20 13.20 13.20 -
Dec 29, 2023 13.20 13.20 13.20 13.20 13.20 -
Dec 28, 2023 13.20 13.20 13.20 13.20 13.20 700
Dec 27, 2023 13.11 13.11 13.11 13.11 13.11 -
Dec 22, 2023 13.11 13.11 13.11 13.11 13.11 -
Dec 21, 2023 13.11 13.11 13.11 13.11 13.11 -
Dec 20, 2023 13.11 13.11 13.11 13.11 13.11 100
Dec 19, 2023 13.15 13.15 13.11 13.12 13.12 2,650
Dec 18, 2023 13.26 13.26 13.10 13.10 13.10 1,100
Dec 15, 2023 13.12 13.12 13.09 13.09 13.09 1,100
Dec 14, 2023 13.01 13.01 13.01 13.01 13.01 -
Dec 13, 2023 13.01 13.01 13.01 13.01 13.01 300
Dec 12, 2023 12.77 12.77 12.77 12.77 12.77 -
Dec 11, 2023 12.77 12.77 12.77 12.77 12.77 100
Dec 8, 2023 12.79 12.80 12.79 12.79 12.79 261,800
Dec 7, 2023 12.87 12.87 12.87 12.87 12.87 100
Dec 6, 2023 12.55 12.55 12.55 12.55 12.55 -
Dec 5, 2023 12.55 12.55 12.55 12.55 12.55 -
Dec 4, 2023 12.55 12.55 12.55 12.55 12.55 1,625
Dec 1, 2023 12.49 12.49 12.49 12.49 12.49 -
Nov 30, 2023 12.49 12.49 12.49 12.49 12.49 -
Nov 29, 2023 12.49 12.49 12.49 12.49 12.49 -
Nov 28, 2023 12.49 12.49 12.49 12.49 12.49 -
Nov 27, 2023 12.49 12.49 12.49 12.49 12.49 -
Nov 24, 2023 12.49 12.49 12.49 12.49 12.49 -
Nov 23, 2023 12.49 12.49 12.49 12.49 12.49 -
Nov 22, 2023 12.49 12.49 12.49 12.49 12.49 -
Nov 21, 2023 12.49 12.49 12.49 12.49 12.49 -
Nov 20, 2023 12.50 12.50 12.49 12.49 12.49 600
Nov 17, 2023 12.47 12.47 12.47 12.47 12.47 -
Nov 16, 2023 12.47 12.47 12.47 12.47 12.47 1,100
Nov 15, 2023 12.45 12.45 12.38 12.38 12.38 4,387
Nov 14, 2023 12.45 12.45 12.45 12.45 12.45 1,060
Nov 13, 2023 12.24 12.24 12.24 12.24 12.24 100
Nov 10, 2023 12.26 12.26 12.26 12.26 12.26 -
Nov 9, 2023 12.26 12.26 12.26 12.26 12.26 100
Nov 8, 2023 12.29 12.29 12.29 12.29 12.29 -
Nov 7, 2023 12.29 12.29 12.29 12.29 12.29 -
Nov 6, 2023 12.29 12.29 12.29 12.29 12.29 -
Nov 3, 2023 12.29 12.29 12.29 12.29 12.29 100
Nov 2, 2023 12.19 12.19 12.19 12.19 12.19 100
Nov 1, 2023 12.06 12.06 12.06 12.06 12.06 100
Oct 31, 2023 11.99 11.99 11.99 11.99 11.99 -
Oct 30, 2023 11.99 11.99 11.99 11.99 11.99 100
Oct 27, 2023 12.00 12.00 12.00 12.00 12.00 100
Oct 26, 2023 12.02 12.02 12.01 12.02 12.02 600
Oct 25, 2023 11.99 12.01 11.99 12.01 12.01 2,400
Oct 24, 2023 11.93 11.93 11.93 11.93 11.93 -
Oct 23, 2023 11.93 11.93 11.93 11.93 11.93 -
Oct 20, 2023 11.93 11.93 11.93 11.93 11.93 -
Oct 19, 2023 11.95 11.98 11.93 11.93 11.93 930
Oct 18, 2023 12.03 12.03 12.03 12.03 12.03 -
Oct 17, 2023 12.06 12.06 12.03 12.03 12.03 200
Oct 16, 2023 12.16 12.16 12.16 12.16 12.16 -
Oct 13, 2023 12.16 12.16 12.16 12.16 12.16 -
Oct 12, 2023 12.25 12.25 12.13 12.16 12.16 1,990
Oct 11, 2023 12.12 12.12 12.12 12.12 12.12 -
Oct 10, 2023 12.12 12.12 12.12 12.12 12.12 400
Oct 6, 2023 12.09 12.09 12.09 12.09 12.09 -
Oct 5, 2023 12.09 12.09 12.09 12.09 12.09 -
Oct 4, 2023 12.09 12.09 12.09 12.09 12.09 1,016
Oct 3, 2023 12.03 12.03 12.03 12.03 12.03 100
Oct 2, 2023 12.31 12.31 12.31 12.31 12.31 -
Sep 29, 2023 12.31 12.31 12.31 12.31 12.31 -
Sep 28, 2023 12.31 12.31 12.31 12.31 12.31 -
Sep 27, 2023 12.31 12.31 12.31 12.31 12.31 200
Sep 26, 2023 12.32 12.32 12.32 12.32 12.32 -
Sep 25, 2023 12.35 12.35 12.32 12.32 12.32 7,600
Sep 22, 2023 12.39 12.39 12.39 12.39 12.39 500
Sep 21, 2023 12.43 12.43 12.43 12.43 12.43 -
Sep 20, 2023 12.43 12.43 12.43 12.43 12.43 -
Sep 19, 2023 12.43 12.43 12.43 12.43 12.43 100
Sep 18, 2023 12.44 12.44 12.43 12.43 12.43 1,400
Sep 15, 2023 12.47 12.47 12.47 12.47 12.47 -
Sep 14, 2023 12.47 12.47 12.47 12.47 12.47 -
Sep 13, 2023 12.47 12.47 12.47 12.47 12.47 -
Sep 12, 2023 12.47 12.47 12.47 12.47 12.47 -
Sep 11, 2023 12.47 12.47 12.47 12.47 12.47 650
Sep 8, 2023 12.46 12.46 12.46 12.46 12.46 -
Sep 7, 2023 12.46 12.46 12.46 12.46 12.46 100
Sep 6, 2023 12.46 12.46 12.44 12.44 12.44 600
Sep 5, 2023 12.55 12.55 12.55 12.55 12.55 -
Sep 1, 2023 12.54 12.55 12.54 12.55 12.55 2,100
Aug 31, 2023 12.57 12.57 12.55 12.55 12.55 5,100
Aug 30, 2023 12.58 12.58 12.58 12.58 12.58 100
Aug 29, 2023 12.53 12.54 12.53 12.53 12.53 1,300
Aug 28, 2023 12.55 12.59 12.55 12.59 12.59 200
Aug 25, 2023 12.54 12.54 12.54 12.54 12.54 -
Aug 24, 2023 12.49 12.54 12.49 12.54 12.54 2,200
Aug 23, 2023 12.52 12.52 12.52 12.52 12.52 200
Aug 22, 2023 12.54 12.54 12.54 12.54 12.54 -
Aug 21, 2023 12.54 12.54 12.54 12.54 12.54 -
Aug 18, 2023 12.54 12.54 12.54 12.54 12.54 -
Aug 17, 2023 12.54 12.54 12.54 12.54 12.54 -
Aug 16, 2023 12.54 12.54 12.54 12.54 12.54 -
Aug 15, 2023 12.54 12.54 12.54 12.54 12.54 -
Aug 14, 2023 12.54 12.54 12.54 12.54 12.54 200
Aug 11, 2023 12.56 12.56 12.56 12.56 12.56 300
Aug 10, 2023 12.69 12.69 12.69 12.69 12.69 -
Aug 9, 2023 12.69 12.69 12.69 12.69 12.69 200
Aug 8, 2023 12.63 12.63 12.63 12.63 12.63 -
Aug 4, 2023 12.60 12.63 12.60 12.63 12.63 500
Aug 3, 2023 12.75 12.75 12.75 12.75 12.75 -
Aug 2, 2023 12.75 12.75 12.75 12.75 12.75 -
Aug 1, 2023 12.75 12.75 12.75 12.75 12.75 -
Jul 31, 2023 12.75 12.75 12.75 12.75 12.75 -
Jul 28, 2023 12.75 12.75 12.75 12.75 12.75 -
Jul 27, 2023 12.75 12.75 12.75 12.75 12.75 -
Jul 26, 2023 12.75 12.75 12.75 12.75 12.75 2,700
Jul 25, 2023 12.75 12.75 12.74 12.74 12.74 400
Jul 24, 2023 12.78 12.78 12.78 12.78 12.78 150
Jul 21, 2023 12.75 12.75 12.75 12.75 12.75 -
Jul 20, 2023 12.75 12.75 12.75 12.75 12.75 100
Jul 19, 2023 12.81 12.81 12.81 12.81 12.81 -
Jul 18, 2023 12.81 12.81 12.81 12.81 12.81 162
Jul 17, 2023 12.81 12.81 12.81 12.81 12.81 297
Jul 14, 2023 12.53 12.53 12.53 12.53 12.53 -
Jul 13, 2023 12.53 12.53 12.53 12.53 12.53 -
Jul 12, 2023 12.53 12.53 12.53 12.53 12.53 -
Jul 11, 2023 12.53 12.53 12.53 12.53 12.53 -
Jul 10, 2023 12.53 12.53 12.53 12.53 12.53 -
Jul 7, 2023 12.53 12.53 12.53 12.53 12.53 -
Jul 6, 2023 12.53 12.53 12.53 12.53 12.53 401
Jul 5, 2023 12.71 12.71 12.71 12.71 12.71 100
Jul 4, 2023 12.72 12.72 12.72 12.72 12.72 100
Jun 30, 2023 12.70 12.70 12.70 12.70 12.70 100
Jun 29, 2023 12.74 12.74 12.74 12.74 12.74 -
Jun 28, 2023 12.74 12.74 12.74 12.74 12.74 -
Jun 27, 2023 12.74 12.74 12.74 12.74 12.74 117
Jun 26, 2023 12.81 12.81 12.81 12.81 12.81 200
Jun 23, 2023 12.73 12.73 12.73 12.73 12.73 100
Jun 22, 2023 12.71 12.71 12.71 12.71 12.71 -
Jun 21, 2023 12.71 12.71 12.71 12.71 12.71 100
Jun 20, 2023 12.76 12.76 12.76 12.76 12.76 200
Jun 19, 2023 12.72 12.72 12.72 12.72 12.72 -
Jun 16, 2023 12.72 12.72 12.72 12.72 12.72 -
Jun 15, 2023 12.72 12.72 12.72 12.72 12.72 200
Jun 14, 2023 12.66 12.66 12.66 12.66 12.66 200
Jun 13, 2023 12.71 12.71 12.71 12.71 12.71 -
Jun 12, 2023 12.71 12.71 12.71 12.71 12.71 300
Jun 9, 2023 12.73 12.73 12.73 12.73 12.73 300
Jun 8, 2023 12.72 12.72 12.72 12.72 12.72 100
Jun 7, 2023 12.77 14.45 12.66 12.77 12.77 -
Jun 6, 2023 12.74 12.77 12.74 12.77 12.77 401
Jun 5, 2023 12.77 14.45 12.66 12.77 12.77 -
Jun 2, 2023 12.77 14.45 12.77 12.77 12.77 -
Jun 1, 2023 12.77 14.45 12.81 12.77 12.77 -
May 31, 2023 12.77 14.45 12.74 12.77 12.77 -
May 30, 2023 12.77 14.60 12.71 12.77 12.77 -
May 29, 2023 12.77 14.48 12.69 12.77 12.77 -
May 26, 2023 12.77 14.48 12.65 12.77 12.77 -
May 25, 2023 12.77 14.48 12.67 12.77 12.77 -
May 24, 2023 12.77 14.48 12.71 12.77 12.77 -
May 23, 2023 12.77 14.48 12.71 12.77 12.77 -
May 19, 2023 12.77 12.77 12.77 12.77 12.77 100
May 18, 2023 12.78 12.79 12.78 12.79 12.79 3,500
May 17, 2023 12.85 12.85 12.84 12.85 12.85 700
May 16, 2023 12.86 12.88 12.86 12.86 12.86 2,477
May 15, 2023 12.89 12.92 12.89 12.92 12.92 1,700
May 12, 2023 12.95 14.48 12.92 12.95 12.95 -
May 11, 2023 12.95 14.48 12.97 12.95 12.95 -
May 10, 2023 12.95 12.95 12.95 12.95 12.95 100
May 9, 2023 13.01 14.48 12.86 13.01 13.01 -
May 8, 2023 13.01 14.48 12.85 13.01 13.01 -
May 5, 2023 13.01 14.48 12.92 13.01 13.01 -
May 4, 2023 13.01 13.01 13.01 13.01 13.01 100
May 3, 2023 13.05 13.05 13.05 13.05 13.05 100
May 2, 2023 13.02 14.53 12.84 13.02 13.02 85
May 1, 2023 13.02 14.48 12.84 13.02 13.02 -
Apr 28, 2023 13.01 13.02 13.01 13.02 13.02 743
Apr 27, 2023 12.95 12.95 12.94 12.94 12.94 1,300
Apr 26, 2023 13.04 13.04 13.04 13.04 13.04 684
Apr 25, 2023 13.04 13.04 13.04 13.04 13.04 800
Apr 24, 2023 12.97 12.97 12.97 12.97 12.97 300

Related Tickers