ETF Historic Graph
Last 30 days closing prices
30 days closing prices | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
Jul 5, 2024 | 34.51 | 0.47 | 568 | 34.585 | 34.35 | 19,573.41 | 34 | 34.35 |
Jul 4, 2024 | 34.35 | 1.15 | 850 | 34.35 | 34.125 | 29,063.61 | 42 | 34.185 |
Jul 3, 2024 | 33.96 | 0.83 | 150 | 33.96 | 33.67 | 5,076.34 | 43 | 33.68 |
Jul 2, 2024 | 33.68 | -0.65 | 1,192 | 33.87 | 33.505 | 40,198.63 | 65 | 33.8 |
Jul 1, 2024 | 33.9 | 1.13 | 4,616 | 34 | 33.625 | 155,662.3 | 80 | 33.75 |
Jun 28, 2024 | 34.87 | 0.37 | 481 | 34.98 | 34.71 | 16,767.34 | 41 | 34.71 |
Jun 27, 2024 | 34.74 | 0.09 | 2,565 | 34.9 | 34.645 | 89,356.16 | 33 | 34.87 |
Jun 26, 2024 | 34.71 | -0.97 | 2,317 | 35.06 | 34.6 | 80,298.07 | 26 | 35.055 |
Jun 25, 2024 | 35.05 | -0.48 | 38,244 | 35.28 | 35 | 1,346,149.57 | 34 | 35.2 |
Jun 21, 2024 | 35.22 | 0.74 | 5,508 | 35.22 | 34.81 | 192,795.91 | 30 | 34.96 |
Jun 20, 2024 | 34.96 | -0.26 | 1,927 | 35.31 | 34.73 | 67,699.2 | 31 | 35.29 |
Jun 19, 2024 | 35.05 | 0.17 | 2,266 | 35.08 | 34.905 | 79,297.34 | 31 | 34.95 |
Jun 18, 2024 | 34.99 | 0.92 | 6,408 | 34.99 | 34.67 | 222,739.11 | 41 | 34.76 |
Jun 17, 2024 | 34.67 | -0.16 | 3,190 | 34.99 | 34.325 | 110,331.04 | 61 | 34.99 |
Jun 14, 2024 | 34.725 | -2.13 | 15,028 | 35.57 | 34.63 | 532,796.65 | 51 | 35.55 |
Jun 13, 2024 | 35.48 | -1.22 | 16,509 | 35.95 | 35.48 | 587,529.81 | 46 | 35.95 |
Jun 12, 2024 | 35.92 | 0.45 | 29,779 | 35.98 | 35.63 | 1,062,601.3 | 61 | 35.86 |
Jun 11, 2024 | 35.76 | -0.72 | 6,502 | 36.31 | 35.73 | 233,056.1 | 52 | 36.28 |
Jun 10, 2024 | 36.02 | 0.24 | 2,837 | 36.065 | 35.46 | 101,091.86 | 50 | 35.935 |
Jun 7, 2024 | 35.935 | 0.60 | 2,180 | 35.995 | 35.695 | 78,146.46 | 29 | 35.73 |
Jun 6, 2024 | 35.72 | 0.62 | 2,941 | 35.96 | 35.5 | 105,377.22 | 27 | 35.5 |
Jun 5, 2024 | 35.5 | 1.57 | 2,859 | 35.5 | 34.9 | 100,107.28 | 38 | 35.2 |
Jun 4, 2024 | 34.95 | -1.58 | 2,778 | 35.51 | 34.95 | 97,485.07 | 44 | 35.51 |
Jun 3, 2024 | 35.51 | 1.46 | 10,026 | 35.72 | 35.4 | 355,190.9 | 55 | 35.48 |
May 31, 2024 | 35 | -1.09 | 948 | 35.4 | 35 | 33,278.71 | 35 | 35.4 |
May 30, 2024 | 35.385 | -0.03 | 16,793 | 35.625 | 35.235 | 595,075.53 | 46 | 35.525 |
May 29, 2024 | 35.395 | -2.22 | 2,842 | 36.09 | 35.395 | 101,099.02 | 34 | 36.09 |
May 28, 2024 | 36.2 | -0.41 | 2,466 | 36.41 | 36.085 | 89,324.3 | 23 | 36.35 |
May 27, 2024 | 36.35 | 0.11 | 3,085 | 36.69 | 36.31 | 112,846.8 | 30 | 36.31 |
May 24, 2024 | 36.31 | -0.06 | 2,248 | 36.32 | 36.005 | 81,025.68 | 18 | 36.3 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Laws and Regulations
Links
Market
Composite index
Calendar