ETF Historic Graph
Last 30 days closing prices
30 days closing prices | ||||||||
---|---|---|---|---|---|---|---|---|
Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
Sep 22, 2023 | 29.77 | 1.67 | 5,502 | 29.77 | 29.59 | 163,794.31 | 3 | 29.59 |
Sep 21, 2023 | 29.28 | 0.62 | 768 | 29.28 | 28.86 | 22,255.18 | 5 | 29 |
Sep 20, 2023 | 29.1 | -2.68 | 203 | 29.67 | 29.1 | 5,908.32 | 4 | 29.67 |
Sep 19, 2023 | 29.9 | -2.16 | 151 | 30.18 | 29.9 | 4,556.9 | 2 | 30.18 |
Sep 18, 2023 | 30.56 | -0.42 | 1,172 | 30.93 | 30.56 | 35,827.02 | 4 | 30.93 |
Sep 15, 2023 | 30.69 | 2.81 | 2 | 30.69 | 30.45 | 61.14 | 2 | 30.45 |
Sep 14, 2023 | 29.85 | 0.51 | 1,914 | 29.96 | 29.61 | 56,979.32 | 6 | 29.62 |
Sep 13, 2023 | 29.7 | -1.95 | 290 | 30.15 | 29.7 | 8,652 | 3 | 30.15 |
Sep 12, 2023 | 30.29 | 0.07 | 1,331 | 30.54 | 30 | 40,297.82 | 5 | 30.3 |
Sep 11, 2023 | 30.27 | -0.95 | 17 | 31 | 30.27 | 526.03 | 3 | 31 |
Sep 8, 2023 | 30.56 | 0.53 | 201 | 30.56 | 30.15 | 6,060.56 | 2 | 30.15 |
Sep 7, 2023 | 30.4 | -1.62 | 1 | 30.4 | 30.4 | 30.4 | 1 | 30.4 |
Sep 6, 2023 | 30.9 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 |
Sep 5, 2023 | 30.9 | 0.39 | 3 | 31.16 | 30.6 | 92.66 | 3 | 30.6 |
Sep 4, 2023 | 30.78 | -2.90 | 538 | 31.12 | 30.78 | 16,730.04 | 3 | 31.12 |
Sep 1, 2023 | 31.7 | -0.63 | 1 | 31.7 | 31.7 | 31.7 | 1 | 31.7 |
Aug 31, 2023 | 31.9 | -0.78 | 1 | 31.9 | 31.9 | 31.9 | 1 | 31.9 |
Aug 30, 2023 | 32.15 | 0.00 | 200 | 32.15 | 32.15 | 6,430 | 1 | 32.15 |
Aug 29, 2023 | 32.15 | 0.34 | 307 | 32.15 | 32.15 | 9,870.05 | 1 | 32.15 |
Aug 28, 2023 | 32.04 | 1.17 | 87 | 32.05 | 31.5 | 2,763 | 4 | 31.5 |
Aug 25, 2023 | 31.67 | -0.09 | 30 | 31.67 | 31.67 | 950.1 | 2 | 31.67 |
Aug 24, 2023 | 31.7 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 |
Aug 23, 2023 | 31.7 | -0.22 | 3 | 31.7 | 31.7 | 95.1 | 1 | 31.7 |
Aug 22, 2023 | 31.77 | 1.24 | 61 | 31.86 | 31.77 | 1,938.06 | 2 | 31.86 |
Aug 21, 2023 | 31.38 | 1.95 | 8 | 31.38 | 30.78 | 246.84 | 2 | 30.78 |
Aug 18, 2023 | 30.78 | -0.55 | 1 | 30.78 | 30.78 | 30.78 | 1 | 30.78 |
Aug 17, 2023 | 30.95 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 |
Aug 16, 2023 | 30.95 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 |
Aug 14, 2023 | 30.95 | -0.67 | 2 | 30.95 | 30.82 | 61.77 | 2 | 30.82 |
Aug 11, 2023 | 31.16 | -2.35 | 12 | 31.75 | 31.16 | 380.17 | 3 | 31.75 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Laws and Regulations
Links
Market
Composite index
Calendar