ETF Historic Graph
Last 30 days closing prices
30 days closing prices | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
Apr 18, 2024 | 33.74 | 1.02 | 5,289 | 33.76 | 33.49 | 178,120.51 | 18 | 33.49 |
Apr 17, 2024 | 33.4 | 0.45 | 16,561 | 33.61 | 33.25 | 552,153.23 | 35 | 33.33 |
Apr 16, 2024 | 33.25 | -5.00 | 3,960 | 35 | 33.25 | 132,237.41 | 54 | 35 |
Apr 15, 2024 | 35 | 2.43 | 3,152 | 35 | 33.61 | 106,781.52 | 33 | 34.15 |
Apr 12, 2024 | 34.17 | -1.40 | 6,690 | 34.85 | 34.17 | 232,346.74 | 25 | 34.6 |
Apr 11, 2024 | 34.655 | -0.10 | 15,783 | 34.79 | 34.485 | 546,579.27 | 30 | 34.62 |
Apr 10, 2024 | 34.69 | 0.09 | 3,605 | 34.77 | 34.52 | 124,800.31 | 30 | 34.7 |
Apr 9, 2024 | 34.66 | 1.70 | 3,910 | 34.66 | 33.95 | 133,351.76 | 35 | 33.95 |
Apr 8, 2024 | 34.08 | 1.43 | 8,306 | 34.1 | 33.48 | 280,698.44 | 60 | 33.66 |
Apr 5, 2024 | 33.6 | 0.01 | 6,774 | 33.74 | 33.09 | 224,644.21 | 48 | 33.74 |
Apr 4, 2024 | 33.595 | -0.13 | 30,753 | 33.83 | 33.44 | 1,032,060.74 | 68 | 33.67 |
Apr 3, 2024 | 33.64 | -0.41 | 10,458 | 33.95 | 33.5 | 351,633.34 | 89 | 33.92 |
Apr 2, 2024 | 33.78 | -2.40 | 15,140 | 34.6 | 33.78 | 519,554.39 | 89 | 34.6 |
Mar 28, 2024 | 34.61 | 0.46 | 2,287 | 34.61 | 34.3 | 78,905.7 | 43 | 34.46 |
Mar 27, 2024 | 34.45 | -0.17 | 5,493 | 34.77 | 34.36 | 189,656.38 | 33 | 34.61 |
Mar 26, 2024 | 34.51 | -0.66 | 2,778 | 34.74 | 34.47 | 95,921.83 | 38 | 34.63 |
Mar 22, 2024 | 34.74 | -0.12 | 4,525 | 34.94 | 34.62 | 156,911.34 | 37 | 34.78 |
Mar 21, 2024 | 34.78 | 1.10 | 2,792 | 34.92 | 34.57 | 96,915.14 | 37 | 34.57 |
Mar 20, 2024 | 34.4 | 0.50 | 14,313 | 34.55 | 34.1 | 492,085.77 | 26 | 34.22 |
Mar 19, 2024 | 34.23 | -0.94 | 3,443 | 34.7 | 34.12 | 118,040.77 | 35 | 34.64 |
Mar 15, 2024 | 34.555 | 0.16 | 12,461 | 34.72 | 34.37 | 431,346.99 | 31 | 34.55 |
Mar 14, 2024 | 34.5 | 1.32 | 11,199 | 34.5 | 33.94 | 382,499.08 | 28 | 34.11 |
Mar 13, 2024 | 34.05 | 0.01 | 24,573 | 34.295 | 34 | 837,750.25 | 47 | 34.045 |
Mar 12, 2024 | 34.045 | 0.28 | 5,995 | 34.19 | 33.785 | 203,855.6 | 50 | 33.95 |
Mar 11, 2024 | 33.95 | -2.88 | 6,091 | 34.955 | 33.7 | 209,774.65 | 80 | 34.955 |
Mar 8, 2024 | 34.955 | 0.52 | 6,827 | 34.985 | 34.67 | 237,409.31 | 56 | 34.87 |
Mar 7, 2024 | 34.775 | -1.67 | 3,843 | 35.2 | 34.725 | 134,846.18 | 68 | 35.2 |
Mar 6, 2024 | 35.365 | 0.80 | 5,500 | 35.365 | 34.92 | 192,394.03 | 49 | 35.05 |
Mar 5, 2024 | 35.085 | -0.38 | 4,859 | 35.28 | 35.015 | 170,405.49 | 55 | 35.28 |
Mar 4, 2024 | 35.22 | 1.03 | 38,512 | 35.295 | 34.86 | 1,351,216.14 | 97 | 34.92 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Laws and Regulations
Links
Market
Composite index
Calendar