Dark

ESG
CI S&P 500 ESG INDEX ETF
stock TSE

Inactive

Aug 2, 2024

39.29CAD-1.504%(-0.60)4,551

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	39.1000	39.3200	39.1000	39.2900	-1.504%	4,551	0.000%
2024-08-01	40.1300	40.1300	39.8400	39.8900	-1.409%	902	-1.504%
2024-07-31	40.4100	40.6100	40.4000	40.4600	+1.099%	606	-2.892%
2024-07-30	39.8600	40.0200	39.8300	40.0200	-0.621%	608	-1.824%
2024-07-29	40.3300	40.3300	40.2400	40.2700	+0.650%	547	-2.434%
2024-07-26	40.0200	40.1700	40.0100	40.0100	+0.654%	1,257	-1.800%
2024-07-25	39.7200	39.9700	39.7200	39.7500	-0.451%	2,458	-1.157%
2024-07-24	40.4500	40.4500	39.9300	39.9300	-2.228%	3,032	-1.603%
2024-07-23	40.8500	40.9300	40.8000	40.8400	+0.123%	1,386	-3.795%
2024-07-22	40.6100	40.8100	40.5600	40.7900	+1.266%	1,069	-3.677%
2024-07-19	40.7800	40.7800	40.2500	40.2800	-0.592%	1,899	-2.458%
2024-07-18	40.5000	40.6000	40.4200	40.5200	-0.905%	2,664	-3.036%
2024-07-17	40.9300	40.9300	40.8700	40.8900	-0.945%	5,190	-3.913%
2024-07-16	41.2000	41.2800	41.2000	41.2800	+0.560%	962	-4.821%
2024-07-15	41.0200	41.2500	40.9800	41.0500	+0.637%	4,592	-4.287%
2024-07-12	40.7700	41.0000	40.7700	40.7900	+0.567%	1,059	-3.677%
2024-07-11	40.8600	40.8600	40.5600	40.5600	-0.515%	1,697	-3.131%
2024-07-10	40.5900	40.7700	40.5900	40.7700	+0.791%	2,144	-3.630%
2024-07-09	40.5900	40.5900	40.4300	40.4500	+0.223%	1,677	-2.868%
2024-07-08	40.5200	40.5200	40.3600	40.3600	+0.099%	1,932	-2.651%
2024-07-05	40.2100	40.3200	40.2100	40.3200	+0.174%	623	-2.555%
2024-07-04	40.1300	40.2500	40.1300	40.2500	+0.099%	4,109	-2.385%
2024-07-03	39.9000	40.2100	39.8700	40.2100	+0.802%	3,305	-2.288%
2024-07-02	39.8200	39.9000	39.8000	39.8900	+0.504%	1,710	-1.504%
2024-06-28	39.9800	39.9800	39.6900	39.6900	-0.176%	1,199	-1.008%
2024-06-27	39.7500	39.7600	39.7500	39.7600	-0.476%	2,721	-1.182%
2024-06-26	39.8000	39.9500	39.7500	39.9500	+0.301%	6,222	-1.652%
2024-06-25	39.7400	39.8300	39.7100	39.8300	+0.302%	6,491	-1.356%
2024-06-24	39.8000	39.8400	39.7100	39.7100	-0.401%	1,200	-1.058%
2024-06-21	39.9700	39.9700	39.8300	39.8700	-0.075%	8,573	-1.455%
2024-06-20	40.1400	40.1400	39.8400	39.9000	-0.968%	1,924	-1.529%
2024-06-19	40.1800	40.2900	39.9900	40.2900	+0.449%	23,247	-2.482%
2024-06-18	40.1500	40.1500	40.0000	40.1100	+0.275%	2,450	-2.044%
2024-06-17	39.8100	40.1000	39.7800	40.0000	+0.730%	1,537	-1.775%
2024-06-14	39.7400	39.7400	39.6600	39.7100	-0.050%	483	-1.058%
2024-06-13	39.7100	39.7500	39.6300	39.7300	+0.303%	4,909	-1.107%
2024-06-12	39.3600	39.7500	39.3600	39.6100	+0.891%	3,542	-0.808%
2024-06-11	39.1200	39.2600	39.1100	39.2600	+0.358%	2,823	+0.076%
2024-06-10	39.2300	39.2300	39.1100	39.1200	-0.077%	3,675	+0.435%
2024-06-07	39.0000	39.1900	39.0000	39.1500	+0.591%	1,313	+0.358%
2024-06-06	39.1600	39.1600	38.9000	38.9200	-0.103%	687	+0.951%
2024-06-05	38.7700	38.9600	38.7700	38.9600	+1.274%	1,359	+0.847%
2024-06-04	38.3800	38.4700	38.3400	38.4700	+0.523%	3,072	+2.132%
2024-06-03	38.4700	38.4700	38.1600	38.2700	-0.026%	4,757	+2.665%
2024-05-31	38.1300	38.2800	37.7900	38.2800	+0.578%	2,408	+2.638%
2024-05-30	38.2700	38.2700	38.0500	38.0600	-0.911%	5,493	+3.232%
2024-05-29	38.3400	38.4600	38.3200	38.4100	-0.026%	1,616	+2.291%
2024-05-28	38.5300	38.5300	38.3900	38.4200	-0.285%	1,706	+2.264%
2024-05-27	38.4400	38.5300	38.4400	38.5300	+0.234%	1,246	+1.972%
2024-05-24	38.4300	38.4400	38.4200	38.4400	-0.104%	1,786	+2.211%
2024-05-23	38.5900	38.6200	38.4800	38.4800	+0.156%	3,607	+2.105%
2024-05-22	38.5100	38.5100	38.3800	38.4200	-0.182%	852	+2.264%
2024-05-21	38.4100	38.5100	38.4000	38.4900	+0.865%	4,236	+2.078%
2024-05-17	38.3200	38.3200	38.0700	38.1600	-0.105%	3,724	+2.961%
2024-05-16	38.1500	38.2800	38.1500	38.2000	+0.131%	5,031	+2.853%
2024-05-15	37.9000	38.1500	37.9000	38.1500	+0.926%	1,148	+2.988%
2024-05-14	37.6500	37.8000	37.6200	37.8000	+0.318%	4,869	+3.942%
2024-05-13	37.6900	37.7000	37.6800	37.6800	+0.133%	1,357	+4.273%
2024-05-10	37.7000	37.7000	37.5400	37.6300	+0.027%	4,469	+4.411%
2024-05-09	37.5200	37.6200	37.5200	37.6200	+0.106%	5,111	+4.439%
2024-05-08	37.5500	37.5800	37.5000	37.5800	+0.053%	1,151	+4.550%
2024-05-07	37.3600	37.6000	37.3600	37.5600	+0.508%	5,764	+4.606%
2024-05-06	37.2100	37.3700	37.1900	37.3700	+2.271%	2,970	+5.138%
2024-05-02	36.6400	36.6400	36.3900	36.5400	+0.164%	3,810	+7.526%
2024-05-01	36.6700	36.7800	36.4500	36.4800	-0.789%	6,726	+7.703%
2024-04-30	37.2200	37.2200	36.7700	36.7700	-0.622%	5,539	+6.853%
2024-04-29	36.9900	37.0500	36.8800	37.0000	+0.298%	2,595	+6.189%
2024-04-26	36.8500	36.9400	36.8500	36.8900	+0.875%	1,110	+6.506%
2024-04-24	36.5800	36.5800	36.5000	36.5700	+0.412%	1,653	+7.438%
2024-04-23	36.2500	36.4600	36.2500	36.4200	+0.691%	1,584	+7.880%
2024-04-22	35.9000	36.1800	35.9000	36.1700	+0.780%	4,828	+8.626%
2024-04-19	36.2300	36.2300	35.8900	35.8900	-1.347%	2,281	+9.473%
2024-04-18	36.4200	36.4700	36.3000	36.3800	-1.141%	2,110	+7.999%
2024-04-16	36.9300	36.9400	36.7800	36.8000	+0.082%	3,277	+6.766%
2024-04-15	37.1100	37.1100	36.7700	36.7700	-1.103%	1,186	+6.853%
2024-04-12	37.5300	37.5300	37.1300	37.1800	-0.800%	3,713	+5.675%
2024-04-11	37.2100	37.4800	37.2000	37.4800	+0.915%	420	+4.829%
2024-04-10	36.9600	37.1900	36.9600	37.1400	-0.027%	2,053	+5.789%
2024-04-08	37.1300	37.2400	37.1200	37.1500	-0.134%	2,712	+5.760%
2024-04-05	37.1300	37.2300	36.9900	37.2000	+1.059%	2,125	+5.618%
2024-04-04	37.2000	37.3000	36.8100	36.8100	-0.701%	2,657	+6.737%
2024-04-03	37.1900	37.2100	37.0700	37.0700	-0.376%	1,064	+5.989%
2024-04-02	37.2400	37.2400	37.0700	37.2100	-0.667%	6,564	+5.590%
2024-04-01	37.5000	37.5000	37.4000	37.4600	-0.160%	1,603	+4.885%
2024-03-28	37.5600	37.5600	37.4700	37.5200	+0.160%	2,125	+4.717%
2024-03-27	37.3400	37.4600	37.3400	37.4600	+0.510%	811	+4.885%
2024-03-26	37.3400	37.3600	37.2400	37.2700	-0.427%	3,648	+5.420%
2024-03-25	37.4800	37.4800	37.4000	37.4300	-0.558%	18,015	+4.969%
2024-03-22	37.5300	37.6500	37.5300	37.6400	+0.588%	2,079	+4.384%
2024-03-21	37.5100	37.5100	37.3700	37.4200	+0.673%	2,261	+4.997%
2024-03-20	37.1500	37.1700	37.0300	37.1700	+0.270%	2,828	+5.704%
2024-03-19	36.9400	37.0700	36.8400	37.0700	+0.761%	1,880	+5.989%
2024-03-18	36.9800	36.9800	36.7700	36.7900	+0.657%	1,320	+6.795%
2024-03-15	36.4500	36.5700	36.4500	36.5500	-0.490%	1,051	+7.497%
2024-03-14	36.7000	36.7600	36.6000	36.7300	+0.164%	3,841	+6.970%
2024-03-13	36.8700	36.8700	36.5600	36.6700	-0.353%	2,261	+7.145%
2024-03-12	36.5400	36.8000	36.5400	36.8000	+1.294%	2,100	+6.766%
2024-03-11	36.2100	36.4000	36.2100	36.3300	-0.192%	2,416	+8.148%
2024-03-08	36.6100	36.6900	36.3700	36.4000	-0.247%	4,861	+7.940%
2024-03-07	36.4000	36.4900	36.4000	36.4900	+0.551%	24,623	+7.673%
2024-03-06	36.3000	36.3200	36.2100	36.2900	+0.083%	2,000	+8.267%
2024-03-05	36.5000	36.5000	36.1600	36.2600	-1.118%	1,852	+8.356%
2024-03-04	36.6900	36.7500	36.6400	36.6700	+0.055%	2,177	+7.145%
2024-03-01	36.5900	36.6800	36.4900	36.6500	+0.549%	1,666	+7.203%
2024-02-29	36.4200	36.4500	36.2200	36.4500	+0.635%	9,579	+7.791%
2024-02-28	36.2200	36.2400	36.2000	36.2200	+0.138%	1,004	+8.476%
2024-02-27	36.2200	36.2200	36.0600	36.1700	+0.138%	4,621	+8.626%
2024-02-26	36.2900	36.2900	36.1200	36.1200	-0.304%	3,630	+8.776%
2024-02-23	36.3500	36.3600	36.2000	36.2300	+0.194%	2,346	+8.446%
2024-02-22	35.8200	36.1600	35.8200	36.1600	+2.176%	4,311	+8.656%
2024-02-21	35.3100	35.4100	35.2000	35.3900	+0.227%	11,844	+11.020%
2024-02-20	35.5400	35.5400	35.2800	35.3100	-0.675%	2,963	+11.272%
2024-02-16	35.6800	35.7500	35.5300	35.5500	-0.197%	1,326	+10.520%
2024-02-15	35.6900	35.6900	35.5700	35.6200	-0.028%	1,907	+10.303%
2024-02-14	35.6400	35.6400	35.4600	35.6300	+0.735%	1,989	+10.272%
2024-02-13	35.4000	35.5700	35.2500	35.3700	-0.897%	2,056	+11.083%
2024-02-12	35.7000	35.7500	35.6700	35.6900	-0.028%	1,233	+10.087%
2024-02-09	35.6100	35.7200	35.6100	35.7000	+0.791%	1,010	+10.056%
2024-02-08	35.4200	35.4300	35.3900	35.4200	-0.085%	2,654	+10.926%
2024-02-07	35.4700	35.4700	35.4500	35.4500	+0.682%	376	+10.832%
2024-02-06	35.1800	35.2100	35.1000	35.2100	-0.340%	5,474	+11.588%
2024-02-05	35.2100	35.3300	35.2100	35.3300	+0.426%	614	+11.209%
2024-02-02	34.8900	35.2300	34.8900	35.1800	+1.383%	2,133	+11.683%
2024-02-01	34.4800	34.7000	34.4800	34.7000	+0.872%	1,218	+13.228%
2024-01-31	34.7200	34.7200	34.4000	34.4000	-1.404%	2,317	+14.215%
2024-01-30	35.0200	35.0200	34.8900	34.8900	-0.115%	3,131	+12.611%
2024-01-29	34.8400	34.9400	34.7500	34.9300	+0.431%	4,138	+12.482%
2024-01-26	34.8100	34.8100	34.7800	34.7800	-0.201%	904	+12.967%
2024-01-25	34.9700	34.9700	34.7900	34.8500	-0.029%	9,837	+12.740%
2024-01-24	34.8400	34.9400	34.8400	34.8600	+0.693%	2,194	+12.708%
2024-01-23	34.6200	34.6300	34.6000	34.6200	+0.174%	2,451	+13.489%
2024-01-22	34.5800	34.6000	34.4700	34.5600	+0.641%	11,966	+13.686%
2024-01-19	34.1600	34.3400	34.1600	34.3400	+0.704%	813	+14.415%
2024-01-18	33.9000	34.1000	33.9000	34.1000	+0.679%	1,249	+15.220%
2024-01-17	33.9400	33.9400	33.8000	33.8700	-0.441%	1,170	+16.002%
2024-01-16	33.9800	34.0300	33.9100	34.0200	+0.029%	1,556	+15.491%
2024-01-15	34.0100	34.0100	34.0100	34.0100	+0.532%	781	+15.525%
2024-01-12	33.8400	33.8400	33.8300	33.8300	-0.089%	518	+16.140%
2024-01-11	33.8500	33.8600	33.7300	33.8600	+0.089%	4,700	+16.037%
2024-01-10	33.6900	33.8400	33.6900	33.8300	+0.416%	1,870	+16.140%
2024-01-09	33.6100	33.7100	33.5800	33.6900	+0.387%	1,030	+16.622%
2024-01-08	33.3800	33.5800	33.3800	33.5600	+1.267%	695	+17.074%
2024-01-05	33.1900	33.1900	33.0700	33.1400	-0.060%	881	+18.558%
2024-01-04	33.0700	33.2700	33.0700	33.1600	-0.361%	2,401	+18.486%
2024-01-03	33.3700	33.3800	33.2800	33.2800	-0.210%	406	+18.059%
2024-01-02	33.4100	33.4100	33.2500	33.3500	-0.060%	906	+17.811%
2023-12-29	33.3000	33.3700	33.1700	33.3700	-0.299%	1,139	+17.740%
2023-12-28	33.2800	33.4700	33.2800	33.4700	+0.541%	3,815	+17.389%
2023-12-27	33.3800	33.3800	33.2800	33.2900	-0.329%	624	+18.023%
2023-12-22	33.4600	33.4900	33.3900	33.4000	-0.030%	2,330	+17.635%
2023-12-21	33.3700	33.4100	33.2700	33.4100	+0.210%	2,621	+17.600%
2023-12-20	33.5800	33.7000	33.3400	33.3400	-0.715%	10,805	+17.846%
2023-12-19	33.6100	33.6100	33.5800	33.5800	-0.208%	3,990	+17.004%
2023-12-18	33.5600	33.6500	33.5300	33.6500	+0.628%	1,236	+16.761%
2023-12-15	33.4600	33.4600	33.3400	33.4400	-0.090%	1,126	+17.494%
2023-12-14	33.5500	33.5900	33.4600	33.4700	-0.238%	1,125	+17.389%
2023-12-13	33.4200	33.5800	33.3800	33.5500	+0.449%	2,315	+17.109%
2023-12-12	33.3200	33.4000	33.3200	33.4000	+1.028%	3,104	+17.635%
2023-12-08	32.9300	33.1600	32.9300	33.0600	-0.151%	785	+18.845%
2023-12-07	33.0000	33.1100	33.0000	33.1100	+0.730%	4,382	+18.665%
2023-12-06	32.9600	32.9600	32.8700	32.8700	-0.213%	503	+19.531%
2023-12-05	32.9100	32.9600	32.9100	32.9400	+0.396%	1,022	+19.277%
2023-12-04	32.8700	32.8700	32.7000	32.8100	-0.213%	1,791	+19.750%
2023-12-01	32.6600	32.8800	32.6600	32.8800	+0.397%	800	+19.495%
2023-11-30	32.8300	32.8300	32.7400	32.7500	-0.486%	653	+19.969%
2023-11-29	33.0300	33.0300	32.9100	32.9100	+0.397%	300	+19.386%
2023-11-28	32.7500	32.8300	32.7500	32.7800	-0.425%	1,860	+19.860%
2023-11-27	33.0200	33.0200	32.8700	32.9200	-0.242%	4,153	+19.350%
2023-11-24	33.0000	33.0000	33.0000	33.0000	-0.662%	100	+19.061%
2023-11-23	33.2700	33.2700	33.2200	33.2200	+0.241%	1,320	+18.272%
2023-11-22	33.2900	33.2900	33.1400	33.1400	+0.455%	555	+18.558%
2023-11-21	32.9800	32.9900	32.9300	32.9900	-0.393%	538	+19.097%
2023-11-20	33.1800	33.1800	33.1200	33.1200	+0.761%	374	+18.629%
2023-11-17	32.8700	32.8700	32.8500	32.8700	-0.243%	1,179	+19.531%
2023-11-16	32.8400	32.9500	32.8400	32.9500	+0.795%	616	+19.241%
2023-11-15	32.7200	32.7200	32.6900	32.6900	+0.031%	611	+20.190%
2023-11-14	32.7400	32.7800	32.6800	32.6800	+1.020%	1,205	+20.226%
2023-11-10	32.0700	32.3500	32.0700	32.3500	+1.094%	815	+21.453%
2023-11-09	32.0600	32.0800	32.0000	32.0000	-0.405%	1,911	+22.781%
2023-11-08	32.2100	32.2100	32.0800	32.1300	+0.469%	1,050	+22.284%
2023-11-07	31.9500	32.0600	31.9500	31.9800	+0.851%	405	+22.858%
2023-11-06	31.7300	31.7300	31.6500	31.7100	+0.731%	452	+23.904%
2023-11-02	31.4400	31.4900	31.3000	31.4800	+0.897%	64,420	+24.809%
2023-11-01	30.9800	31.2000	30.9800	31.2000	+1.596%	574	+25.929%
2023-10-31	30.5400	30.7100	30.5400	30.7100	+0.294%	604	+27.939%
2023-10-30	30.4100	30.6200	30.3800	30.6200	+1.290%	2,801	+28.315%
2023-10-27	30.3300	30.4000	30.2300	30.2300	-0.559%	833	+29.970%
2023-10-26	30.6000	30.6000	30.3000	30.4000	-0.848%	827	+29.243%
2023-10-25	30.7700	30.8300	30.6200	30.6600	-1.065%	12,241	+28.147%
2023-10-24	30.9200	30.9900	30.8900	30.9900	+1.076%	1,716	+26.783%
2023-10-23	30.4700	30.7600	30.4700	30.6600	-0.455%	1,970	+28.147%
2023-10-20	31.0100	31.0100	30.8000	30.8000	-1.692%	1,775	+27.565%
2023-10-19	31.3600	31.3600	31.3300	31.3300	-0.064%	300	+25.407%
2023-10-18	31.6000	31.6000	31.2900	31.3500	-0.760%	3,101	+25.327%
2023-10-17	31.3800	31.6100	31.3800	31.5900	-0.095%	625	+24.375%
2023-10-16	31.4700	31.6400	31.4700	31.6200	+1.055%	892	+24.257%
2023-10-13	31.3800	31.4100	31.2900	31.2900	-0.824%	1,480	+25.567%
2023-10-12	31.6800	31.7300	31.5500	31.5500	+0.318%	1,754	+24.532%
2023-10-11	31.4200	31.5000	31.4200	31.4500	+0.159%	500	+24.928%
2023-10-10	31.3800	31.4000	31.3800	31.4000	+0.577%	2,527	+25.127%
2023-10-06	30.7900	31.2900	30.7400	31.2200	+0.742%	612	+25.849%
2023-10-05	30.8200	30.9900	30.8200	30.9900	+0.032%	828	+26.783%
2023-10-04	30.7800	30.9800	30.7800	30.9800	+0.978%	1,101	+26.824%
2023-10-03	30.8700	30.8700	30.6300	30.6800	-0.680%	809	+28.064%
2023-10-02	30.9500	30.9500	30.8900	30.8900	+0.292%	331	+27.193%
2023-09-29	30.8400	30.8400	30.7400	30.8000	+0.621%	1,075	+27.565%
2023-09-28	30.5300	30.6800	30.5300	30.6100	+0.691%	1,170	+28.357%
2023-09-27	30.5000	30.5000	30.3700	30.4000	-0.848%	1,066	+29.243%
2023-09-26	30.6600	30.7000	30.6500	30.6600	-0.680%	11,157	+28.147%
2023-09-25	30.8500	30.9200	30.7400	30.8700	-0.032%	1,993	+27.276%
2023-09-22	31.0600	31.0600	30.8800	30.8800	-0.291%	876	+27.234%
2023-09-21	31.0000	31.0000	30.9600	30.9700	-1.901%	402	+26.865%
2023-09-20	31.6800	31.6800	31.5700	31.5700	-0.379%	703	+24.454%
2023-09-19	31.5100	31.6900	31.5100	31.6900	-0.596%	388	+23.982%
2023-09-18	31.8300	31.9200	31.8100	31.8800	-0.282%	600	+23.243%
2023-09-15	32.4000	32.4000	31.9700	31.9700	-1.144%	250	+22.896%
2023-09-14	32.2900	32.3400	32.2900	32.3400	+0.560%	740	+21.490%
2023-09-13	32.2100	32.2100	32.1300	32.1600	+0.156%	1,995	+22.170%
2023-09-12	32.2000	32.2600	32.1100	32.1100	-0.619%	1,005	+22.361%
2023-09-11	32.2800	32.3100	32.2300	32.3100	+0.342%	793	+21.603%
2023-09-08	32.2000	32.2000	32.2000	32.2000	-0.433%	110	+22.019%
2023-09-07	32.1700	32.3400	32.1000	32.3400	+0.062%	625	+21.490%
2023-09-06	32.5800	32.5800	32.2600	32.3200	-0.859%	1,000	+21.566%
2023-09-05	32.6500	32.6500	32.5500	32.6000	+0.061%	1,822	+20.521%
2023-09-01	32.6200	32.6200	32.5700	32.5800	+0.370%	1,160	+20.595%
2023-08-31	32.5600	32.5600	32.4300	32.4600	+0.093%	400	+21.041%
2023-08-30	32.4300	32.4300	32.3800	32.4300	+1.598%	310	+21.153%
2023-08-28	31.9400	31.9400	31.8500	31.9200	+0.535%	5,803	+23.089%
2023-08-25	31.7300	31.8200	31.6400	31.7500	+0.538%	1,576	+23.748%
2023-08-24	32.1100	32.1100	31.5800	31.5800	-0.692%	1,710	+24.414%
2023-08-23	31.8000	31.8000	31.8000	31.8000	+0.952%	104	+23.553%
2023-08-22	31.5300	31.5300	31.5000	31.5000	-0.348%	300	+24.730%
2023-08-21	31.4100	31.6100	31.4100	31.6100	+0.990%	400	+24.296%
2023-08-18	31.3500	31.3500	31.3000	31.3000	-0.128%	263	+25.527%
2023-08-17	31.5000	31.5000	31.3400	31.3400	-0.823%	523	+25.367%
2023-08-16	31.7400	31.7400	31.5900	31.6000	-0.410%	1,202	+24.335%
2023-08-15	31.7800	31.7800	31.7100	31.7300	-0.220%	607	+23.826%
2023-08-14	31.8000	31.8000	31.8000	31.8000	+0.126%	100	+23.553%
2023-08-11	31.7200	31.7600	31.6500	31.7600	+0.031%	800	+23.709%
2023-08-10	31.9100	32.0000	31.7200	31.7500	-0.283%	5,987	+23.748%
2023-08-09	31.8100	31.8400	31.8100	31.8400	-0.157%	387	+23.398%
2023-08-08	31.9200	31.9200	31.8900	31.8900	-0.219%	252	+23.205%
2023-08-04	31.9500	31.9600	31.9500	31.9600	+0.408%	1,525	+22.935%
2023-08-03	31.8100	31.8300	31.6900	31.8300	-0.094%	617	+23.437%
2023-08-02	31.9800	31.9800	31.8600	31.8600	-1.025%	637	+23.321%
2023-08-01	32.2300	32.2300	32.1900	32.1900	+0.500%	2,345	+22.057%
2023-07-31	32.1800	32.1800	32.0000	32.0300	-0.249%	1,763	+22.666%
2023-07-28	32.0900	32.1100	32.0700	32.1100	+0.250%	2,639	+22.361%
2023-07-27	32.1500	32.1500	32.0300	32.0300	+0.660%	361	+22.666%
2023-07-26	31.8600	31.9800	31.8200	31.8200	-0.126%	2,155	+23.476%
2023-07-25	31.9000	31.9300	31.8500	31.8600	+0.315%	2,503	+23.321%
2023-07-24	31.7500	31.7900	31.7500	31.7600	+0.126%	806	+23.709%
2023-07-21	31.8700	31.8700	31.7200	31.7200	+0.475%	6,800	+23.865%
2023-07-20	31.7800	31.7900	31.5700	31.5700	-1.034%	700	+24.454%
2023-07-19	31.9000	31.9600	31.8200	31.9000	+0.251%	862	+23.166%
2023-07-18	31.6600	31.8200	31.6600	31.8200	+0.920%	212	+23.476%
2023-07-17	31.4600	31.5900	31.4600	31.5300	+0.159%	1,011	+24.611%
2023-07-14	31.4700	31.4800	31.4700	31.4800	+0.768%	791	+24.809%
2023-07-13	31.2400	31.2400	31.2400	31.2400	+0.515%	375	+25.768%
2023-07-12	31.0300	31.1100	31.0300	31.0800	+0.290%	448	+26.416%
2023-07-11	31.0200	31.0200	30.9300	30.9900	+0.486%	722	+26.783%
2023-07-10	30.9000	30.9000	30.8000	30.8400	-0.772%	1,033	+27.399%
2023-07-07	31.0900	31.0900	31.0200	31.0800	-0.225%	600	+26.416%
2023-07-06	30.9300	31.1600	30.9300	31.1500	-0.160%	3,811	+26.132%
2023-07-05	31.2100	31.2100	31.1800	31.2000	-0.032%	2,002	+25.929%
2023-07-04	31.2600	31.2600	31.1600	31.2100	+0.418%	3,131	+25.889%
2023-06-30	31.0500	31.0900	31.0100	31.0800	+1.139%	2,300	+26.416%
2023-06-29	30.7700	30.7700	30.7100	30.7300	+0.196%	1,002	+27.856%
2023-06-28	30.6400	30.7000	30.6000	30.6700	+0.294%	1,180	+28.106%
2023-06-27	30.3400	30.5900	30.3400	30.5800	+1.024%	1,437	+28.483%
2023-06-26	30.3000	30.3000	30.2300	30.2700	-0.591%	2,440	+29.798%
2023-06-23	30.4600	30.5400	30.4500	30.4500	-0.033%	1,802	+29.031%
2023-06-22	30.4500	30.5600	30.4500	30.4600	-0.066%	2,450	+28.989%
2023-06-21	30.7800	30.7800	30.4800	30.4800	-1.135%	2,534	+28.904%
2023-06-20	30.8800	30.8800	30.7900	30.8300	-0.323%	1,817	+27.441%
2023-06-19	30.9200	30.9300	30.9200	30.9300	+0.032%	402	+27.029%
2023-06-16	31.1000	31.1000	30.9200	30.9200	-0.387%	853	+27.070%
2023-06-15	30.9100	31.0600	30.9000	31.0400	+0.779%	1,545	+26.579%
2023-06-14	30.8800	30.8900	30.7000	30.8000	-0.130%	1,885	+27.565%
2023-06-13	30.9600	30.9600	30.7500	30.8400	+0.391%	4,065	+27.399%
2023-06-12	30.5400	30.7600	30.5400	30.7200	+0.986%	2,500	+27.897%
2023-06-09	30.4500	30.4800	30.4200	30.4200	+0.099%	1,714	+29.158%
2023-06-08	30.2700	30.3900	30.2700	30.3900	+0.363%	400	+29.286%
2023-06-07	30.5800	30.5800	30.2700	30.2800	-0.656%	17,100	+29.756%
2023-06-06	30.5100	30.5100	30.4000	30.4800	-0.262%	403	+28.904%
2023-06-05	30.6700	30.6700	30.5600	30.5600	+0.065%	303	+28.567%
2023-06-02	30.3800	30.5400	30.3800	30.5400	+1.462%	3,208	+28.651%
2023-06-01	30.0600	30.1000	30.0600	30.1000	+0.033%	231	+30.532%
2023-05-31	30.2300	30.2300	30.0400	30.0900	-0.726%	1,200	+30.575%
2023-05-30	30.3800	30.3800	30.2500	30.3100	-0.525%	1,583	+29.627%
2023-05-29	30.7700	30.7700	30.4700	30.4700	+0.230%	10,482	+28.947%
2023-05-26	30.3800	30.4000	30.3800	30.4000	+1.503%	3,767	+29.243%
2023-05-25	29.9600	29.9800	29.9100	29.9500	+0.910%	500	+31.185%
2023-05-24	29.6000	29.6800	29.5300	29.6800	-0.570%	2,222	+32.379%
2023-05-23	29.8700	29.8700	29.8500	29.8500	-0.467%	200	+31.625%
2023-05-19	30.1200	30.1200	29.9900	29.9900	+0.234%	459	+31.010%
2023-05-18	29.7400	29.9200	29.7400	29.9200	+1.081%	5,300	+31.317%
2023-05-17	29.3800	29.6000	29.3800	29.6000	+0.921%	470	+32.736%
2023-05-16	29.4100	29.4100	29.3300	29.3300	-0.441%	260	+33.958%
2023-05-15	29.5800	29.5800	29.3900	29.4600	-0.102%	1,971	+33.367%
2023-05-12	29.4900	29.4900	29.4900	29.4900	+0.068%	193	+33.232%
2023-05-11	29.4100	29.4900	29.3700	29.4700	+0.512%	600	+33.322%
2023-05-10	29.2800	29.3200	29.1400	29.3200	+0.583%	1,037	+34.004%
2023-05-09	29.2500	29.2500	29.1500	29.1500	-0.205%	6,907	+34.786%
2023-05-08	29.1300	29.2100	29.1300	29.2100	-0.034%	400	+34.509%
2023-05-05	29.2000	29.2900	29.2000	29.2200	+0.585%	3,710	+34.463%
2023-05-04	29.0600	29.0800	28.9400	29.0500	-1.625%	701	+35.250%
2023-05-03	29.7300	29.7300	29.5300	29.5300	-0.203%	1,600	+33.051%
2023-05-02	29.6800	29.6800	29.4800	29.5900	-0.504%	655	+32.781%
2023-05-01	29.8600	29.8600	29.7300	29.7400	+0.270%	3,042	+32.112%
2023-04-28	29.6600	29.7900	29.6000	29.6600	+0.169%	3,025	+32.468%
2023-04-27	29.3400	29.6100	29.3400	29.6100	+1.474%	1,100	+32.692%
2023-04-26	29.3900	29.3900	29.1200	29.1800	+0.069%	713	+34.647%
2023-04-25	29.5100	29.5100	29.1600	29.1600	-0.816%	640	+34.739%
2023-04-24	29.3200	29.4000	29.3200	29.4000	0.000%	309	+33.639%
2023-04-21	29.4000	29.4000	29.4000	29.4000	+0.547%	425	+33.639%
2023-04-20	29.2500	29.3300	29.2400	29.2400	-0.171%	700	+34.371%
2023-04-19	29.2000	29.2900	29.2000	29.2900	+0.515%	527	+34.141%
2023-04-18	29.1900	29.1900	29.1300	29.1400	0.000%	2,702	+34.832%
2023-04-17	29.1600	29.1600	29.0800	29.1400	+0.241%	1,190	+34.832%
2023-04-14	29.0300	29.0700	28.9900	29.0700	+0.484%	3,055	+35.157%
2023-04-13	28.8600	28.9300	28.8600	28.9300	-0.104%	205	+35.811%
2023-04-12	29.0300	29.0300	28.9600	28.9600	-0.310%	204	+35.670%
2023-04-11	29.0900	29.1100	29.0500	29.0500	-0.206%	512	+35.250%
2023-04-10	29.1100	29.1100	29.1100	29.1100	+0.241%	1,519	+34.971%
2023-04-06	29.0400	29.0400	29.0400	29.0400	+0.484%	104	+35.296%
2023-04-05	28.8700	28.9000	28.8700	28.9000	-0.379%	1,700	+35.952%
2023-04-04	28.9700	29.0100	28.9700	29.0100	-0.138%	1,702	+35.436%
2023-04-03	29.0600	29.1000	28.9800	29.0500	-0.172%	2,499	+35.250%
2023-03-31	28.9100	29.1000	28.9100	29.1000	+1.394%	434	+35.017%
2023-03-30	28.7500	28.7500	28.7000	28.7000	+0.175%	700	+36.899%
2023-03-29	28.6200	28.6500	28.6100	28.6500	+0.070%	660	+37.138%
2023-03-27	28.8800	28.8800	28.5900	28.6300	0.000%	975	+37.234%
2023-03-24	28.6100	28.6300	28.4700	28.6300	-0.209%	775	+37.234%
2023-03-23	28.6900	28.6900	28.6900	28.6900	-0.795%	273	+36.947%
2023-03-22	28.8800	28.9500	28.8600	28.9200	+0.452%	1,700	+35.858%
2023-03-21	28.7700	28.7900	28.7700	28.7900	+1.516%	2,300	+36.471%
2023-03-20	28.2900	28.3600	28.2900	28.3600	+0.212%	1,106	+38.540%
2023-03-17	28.5700	28.5700	28.2900	28.3000	-0.841%	3,921	+38.834%
2023-03-16	28.0400	28.5400	28.0400	28.5400	+1.819%	985	+37.666%
2023-03-15	27.8700	28.0300	27.8700	28.0300	+0.107%	3,636	+40.171%
2023-03-14	28.1200	28.1300	27.8000	28.0000	+0.611%	1,800	+40.321%
2023-03-13	27.6500	27.9200	27.6400	27.8300	-0.429%	13,263	+41.179%
2023-03-10	28.3000	28.3200	27.9100	27.9500	-1.237%	1,504	+40.572%
2023-03-09	28.8100	28.8100	28.3000	28.3000	-1.497%	862	+38.834%
2023-03-08	28.7000	28.8000	28.6600	28.7300	+0.209%	2,600	+36.756%
2023-03-07	28.8700	28.8700	28.6700	28.6700	-0.520%	706	+37.042%
2023-03-06	28.9200	29.0000	28.8100	28.8200	+0.488%	3,344	+36.329%
2023-03-03	28.5700	28.6800	28.5700	28.6800	+1.271%	700	+36.994%
2023-03-02	28.0600	28.3200	28.0600	28.3200	+0.891%	279	+38.736%
2023-03-01	28.1200	28.1200	28.0700	28.0700	-0.813%	330	+39.971%
2023-02-28	28.2800	28.3100	28.2800	28.3000	+0.355%	573	+38.834%
2023-02-27	28.4100	28.4100	28.1900	28.2000	+0.035%	1,000	+39.326%
2023-02-24	28.1600	28.1900	28.1600	28.1900	0.000%	2,800	+39.376%
2023-02-22	28.1900	28.1900	28.1900	28.1900	-0.212%	445	+39.376%
2023-02-21	28.2800	28.4000	28.2300	28.2500	-1.293%	2,402	+39.080%
2023-02-17	28.5800	28.6200	28.5500	28.6200	-0.521%	1,422	+37.282%
2023-02-16	28.8900	28.9700	28.7700	28.7700	-0.208%	1,501	+36.566%
2023-02-15	28.9100	28.9100	28.8100	28.8300	-0.035%	4,645	+36.282%
2023-02-14	28.8900	28.8900	28.8300	28.8400	+0.174%	350	+36.234%
2023-02-13	28.6800	28.7900	28.6800	28.7900	+1.195%	4,920	+36.471%
2023-02-10	28.3400	28.4500	28.3400	28.4500	-0.871%	1,201	+38.102%
2023-02-09	28.9000	28.9000	28.7000	28.7000	-0.795%	1,236	+36.899%
2023-02-08	28.8800	28.9300	28.8800	28.9300	-0.379%	1,700	+35.811%
2023-02-07	28.8200	29.0400	28.8200	29.0400	+0.974%	1,654	+35.296%
2023-02-06	28.8900	28.8900	28.7600	28.7600	-0.519%	663	+36.613%
2023-02-03	29.0900	29.1000	28.9100	28.9100	-0.276%	1,858	+35.905%
2023-02-02	28.7200	28.9900	28.7200	28.9900	+1.435%	3,465	+35.529%
2023-02-01	28.4300	28.5800	28.4300	28.5800	+1.564%	5,437	+37.474%
2023-01-30	28.1000	28.2800	28.1000	28.1400	-0.706%	1,562	+39.623%

.dark-mode .GYjs9x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GYjs9x{ color: #333333; background-color: white; border: 2px solid #333333; }ESGCI S&P 500 ESG INDEX ETFstock TSE

ESG
CI S&P 500 ESG INDEX ETF
stock TSE