ETF Historic Graph
Last 30 days closing prices
30 days closing prices | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
Aug 29, 2024 | 34.57 | -0.27 | 2,278 | 34.68 | 34.43 | 78,685.93 | 15 | 34.68 |
Aug 28, 2024 | 34.665 | -0.73 | 3,513 | 35.06 | 34.63 | 122,229.71 | 20 | 34.92 |
Aug 27, 2024 | 34.92 | 0.06 | 43,327 | 35.16 | 34.89 | 1,514,055.57 | 31 | 35.08 |
Aug 26, 2024 | 34.9 | 0.00 | 3,008 | 35.01 | 34.835 | 105,150.51 | 27 | 34.855 |
Aug 23, 2024 | 34.9 | 0.14 | 2,267 | 35.08 | 34.86 | 79,230.46 | 19 | 34.9 |
Aug 22, 2024 | 34.85 | 0.03 | 1,096 | 34.88 | 34.715 | 38,170.28 | 25 | 34.74 |
Aug 21, 2024 | 34.84 | 0.55 | 2,180 | 34.85 | 34.6 | 75,893.55 | 19 | 34.65 |
Aug 20, 2024 | 34.65 | -0.86 | 2,177 | 34.88 | 34.595 | 75,460.24 | 16 | 34.88 |
Aug 19, 2024 | 34.95 | -0.03 | 2,062 | 34.96 | 34.825 | 72,042.32 | 14 | 34.96 |
Aug 16, 2024 | 34.96 | 1.04 | 1,212 | 35.09 | 34.885 | 42,404.98 | 28 | 35.02 |
Aug 14, 2024 | 34.6 | 1.17 | 861 | 34.65 | 34.36 | 29,653.8 | 19 | 34.41 |
Aug 13, 2024 | 34.2 | 0.41 | 2,215 | 34.2 | 34.035 | 75,541.19 | 20 | 34.06 |
Aug 12, 2024 | 34.06 | 1.07 | 224 | 34.08 | 33.6 | 7,566.71 | 20 | 33.71 |
Aug 9, 2024 | 33.7 | 0.34 | 562 | 33.96 | 33.585 | 18,966.13 | 34 | 33.585 |
Aug 8, 2024 | 33.585 | -1.44 | 16,174 | 34.075 | 33.44 | 544,096.49 | 24 | 34.075 |
Aug 7, 2024 | 34.075 | 2.60 | 6,667 | 34.075 | 33.635 | 225,011.71 | 53 | 33.775 |
Aug 6, 2024 | 33.21 | 2.06 | 3,359 | 33.735 | 32.97 | 112,054.13 | 99 | 33.62 |
Aug 5, 2024 | 32.54 | -6.94 | 8,899 | 33.41 | 32 | 290,567.31 | 145 | 33 |
Aug 2, 2024 | 34.965 | -2.50 | 961 | 35.5 | 34.865 | 33,831.87 | 63 | 35.5 |
Aug 1, 2024 | 35.86 | -0.06 | 1,261 | 35.97 | 35.7 | 45,312.47 | 53 | 35.9 |
Jul 31, 2024 | 35.88 | 0.81 | 6,412 | 35.98 | 35.66 | 229,692.54 | 37 | 35.66 |
Jul 30, 2024 | 35.59 | -0.14 | 2,404 | 35.7 | 35.54 | 85,668.62 | 37 | 35.63 |
Jul 29, 2024 | 35.64 | 0.17 | 1,247 | 35.7 | 35.58 | 44,396.17 | 42 | 35.58 |
Jul 26, 2024 | 35.58 | 0.85 | 2,269 | 35.58 | 35.42 | 80,648.82 | 30 | 35.5 |
Jul 25, 2024 | 35.28 | -0.54 | 1,517 | 35.4 | 35.07 | 53,378.62 | 32 | 35.4 |
Jul 24, 2024 | 35.47 | -0.82 | 2,257 | 35.75 | 35.4 | 80,154.14 | 30 | 35.75 |
Jul 23, 2024 | 35.765 | -0.47 | 4,788 | 36 | 35.765 | 171,739.1 | 59 | 36 |
Jul 22, 2024 | 35.935 | 2.06 | 849 | 36.01 | 35.3 | 30,429.62 | 30 | 35.3 |
Jul 19, 2024 | 35.21 | 0.49 | 357 | 35.21 | 34.975 | 12,514.5 | 24 | 35.06 |
Jul 18, 2024 | 35.04 | 0.81 | 1,040 | 35.125 | 34.8 | 36,309.46 | 29 | 34.93 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Laws and Regulations
Links
Market
Composite index
Calendar