Dark

ZJPN
BMO JAPAN INDEX ETF
stock TSE

Inactive

Jun 11, 2024

34.46CAD-0.289%(-0.10)1,638

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-11	34.3900	34.5400	34.3900	34.4600	-0.289%	1,638	0.000%
2024-06-07	34.4600	34.6500	34.4600	34.5600	+0.029%	5,381	-0.289%
2024-06-06	34.5600	34.5900	34.5100	34.5500	-0.231%	954	-0.260%
2024-06-05	34.4800	34.6500	34.4800	34.6300	-0.087%	1,168	-0.491%
2024-06-04	34.6800	34.7000	34.6200	34.6600	+0.464%	1,404	-0.577%
2024-06-03	34.5200	34.5600	34.5000	34.5000	+1.114%	777	-0.116%
2024-05-31	34.1200	34.1200	34.1200	34.1200	+0.294%	550	+0.996%
2024-05-30	34.0600	34.0600	34.0200	34.0200	+0.502%	276	+1.293%
2024-05-29	33.8400	33.8500	33.8400	33.8500	-1.283%	275	+1.802%
2024-05-28	34.2100	34.4100	34.2100	34.2900	0.000%	3,546	+0.496%
2024-05-27	34.2700	34.2900	34.1000	34.2900	+0.175%	1,668	+0.496%
2024-05-24	34.2600	34.2600	34.0800	34.2300	+0.676%	3,606	+0.672%
2024-05-23	34.2500	34.2500	34.0000	34.0000	-0.118%	3,068	+1.353%
2024-05-22	34.1000	34.1000	34.0400	34.0400	-1.161%	2,287	+1.234%
2024-05-21	34.4400	34.4400	34.4400	34.4400	+0.672%	192	+0.058%
2024-05-17	34.0900	34.2100	34.0900	34.2100	+0.440%	1,654	+0.731%
2024-05-16	34.0600	34.0600	34.0600	34.0600	-0.613%	119	+1.174%
2024-05-15	34.2300	34.2700	34.2300	34.2700	+0.735%	700	+0.554%
2024-05-14	34.0000	34.0200	34.0000	34.0200	+0.177%	733	+1.293%
2024-05-10	34.1700	34.1900	33.9600	33.9600	-0.702%	45,807	+1.472%
2024-05-09	34.1400	34.2300	34.1400	34.2000	-0.029%	1,279	+0.760%
2024-05-08	34.2100	34.2100	34.2100	34.2100	-1.412%	453	+0.731%
2024-05-07	34.7100	34.7500	34.6500	34.7000	-0.516%	2,181	-0.692%
2024-05-06	34.8100	34.8800	34.8000	34.8800	+0.722%	5,903	-1.204%
2024-05-03	34.6200	34.6500	34.5900	34.6300	+2.184%	7,860	-0.491%
2024-05-01	34.0200	34.0200	33.8900	33.8900	+0.059%	919	+1.682%
2024-04-30	34.0800	34.0800	33.8300	33.8700	+0.296%	7,033	+1.742%
2024-04-29	33.9500	33.9500	33.7700	33.7700	+0.596%	590	+2.043%
2024-04-26	33.3500	33.5700	33.3500	33.5700	+0.871%	1,936	+2.651%
2024-04-25	33.2000	33.3000	33.2000	33.2800	-1.858%	3,889	+3.546%
2024-04-24	33.9100	33.9100	33.9100	33.9100	+0.743%	227	+1.622%
2024-04-23	33.6800	33.7000	33.5700	33.6600	+0.119%	2,100	+2.377%
2024-04-22	33.5500	33.7100	33.5200	33.6200	+0.418%	10,007	+2.499%
2024-04-19	33.5700	33.5700	33.4400	33.4800	-0.594%	2,018	+2.927%
2024-04-18	33.7800	33.8400	33.6800	33.6800	-0.296%	5,753	+2.316%
2024-04-17	34.1400	34.1400	33.7800	33.7800	-1.545%	7,624	+2.013%
2024-04-16	34.5000	34.5000	34.2800	34.3100	-1.209%	8,865	+0.437%
2024-04-15	35.1900	35.1900	34.7300	34.7300	-0.316%	742	-0.777%
2024-04-12	35.1400	35.1400	34.8400	34.8400	-0.684%	1,210	-1.091%
2024-04-11	34.9000	35.0800	34.9000	35.0800	+0.892%	1,448	-1.767%
2024-04-10	34.7000	34.7700	34.6300	34.7700	-0.487%	741	-0.892%
2024-04-08	34.7900	35.0000	34.7900	34.9400	+0.866%	3,885	-1.374%
2024-04-05	34.6800	34.6800	34.6000	34.6400	+0.319%	9,733	-0.520%
2024-04-04	34.7500	34.7500	34.5300	34.5300	-0.662%	2,359	-0.203%
2024-04-03	34.6700	34.8200	34.6100	34.7600	+0.317%	8,134	-0.863%
2024-04-02	34.7600	34.7600	34.4500	34.6500	-0.460%	2,647	-0.548%
2024-04-01	34.9400	34.9400	34.7400	34.8100	-1.080%	3,379	-1.005%
2024-03-28	35.2800	35.2800	35.1900	35.1900	-0.593%	784	-2.074%
2024-03-27	35.6300	35.6300	35.4000	35.4000	-0.534%	8,284	-2.655%
2024-03-26	35.6500	35.6900	35.5900	35.5900	+0.113%	846	-3.175%
2024-03-25	35.5100	35.5700	35.5000	35.5500	-1.085%	3,718	-3.066%
2024-03-22	35.9400	35.9600	35.9300	35.9400	+0.644%	4,688	-4.118%
2024-03-21	35.5100	35.7200	35.5100	35.7100	+1.219%	636	-3.500%
2024-03-20	35.3500	35.3500	35.2800	35.2800	-0.198%	568	-2.324%
2024-03-19	35.3300	35.3500	35.2200	35.3500	+0.684%	6,619	-2.518%
2024-03-18	34.9700	35.1600	34.9700	35.1100	+1.503%	3,775	-1.851%
2024-03-15	34.5200	34.5900	34.5200	34.5900	+0.963%	1,300	-0.376%
2024-03-14	34.4000	34.4000	34.2500	34.2600	+0.029%	7,701	+0.584%
2024-03-13	34.3900	34.3900	34.2500	34.2500	-1.580%	2,265	+0.613%
2024-03-12	34.7000	34.8000	34.6100	34.8000	+1.163%	33,700	-0.977%
2024-03-11	34.7100	34.7100	34.3900	34.4000	-2.439%	6,419	+0.174%
2024-03-07	35.2800	35.2800	35.2000	35.2600	-0.283%	2,692	-2.269%
2024-03-06	35.3500	35.3600	35.3500	35.3600	+1.318%	1,116	-2.545%
2024-03-04	34.8900	34.9600	34.7800	34.9000	-0.626%	4,410	-1.261%
2024-03-01	35.0900	35.1200	35.0900	35.1200	+1.886%	767	-1.879%
2024-02-29	34.4700	34.4700	34.4600	34.4700	+0.731%	2,923	-0.029%
2024-02-28	34.3400	34.3400	34.2100	34.2200	-0.291%	3,800	+0.701%
2024-02-27	34.3700	34.4000	34.3200	34.3200	+0.263%	503	+0.408%
2024-02-26	34.2300	34.2300	34.2300	34.2300	-0.146%	137	+0.672%
2024-02-23	34.2100	34.3200	34.2100	34.2800	+0.557%	6,456	+0.525%
2024-02-22	34.1700	34.1700	34.0900	34.0900	+1.761%	4,755	+1.085%
2024-02-21	33.5600	33.5600	33.5000	33.5000	-0.682%	589	+2.866%
2024-02-20	33.6800	33.7300	33.6800	33.7300	+0.447%	814	+2.164%
2024-02-16	33.5800	33.5800	33.5800	33.5800	+0.299%	200	+2.621%
2024-02-15	33.5000	33.5100	33.4800	33.4800	+0.390%	1,150	+2.927%
2024-02-14	33.1800	33.3500	33.1800	33.3500	+0.391%	5,400	+3.328%
2024-02-13	33.4400	33.4500	33.2200	33.2200	+0.211%	2,499	+3.733%
2024-02-12	33.0000	33.1500	33.0000	33.1500	+0.485%	275	+3.952%
2024-02-09	32.9900	32.9900	32.9900	32.9900	+0.549%	308	+4.456%
2024-02-08	32.7700	32.8100	32.6600	32.8100	+0.398%	2,801	+5.029%
2024-02-06	32.8000	32.8500	32.6800	32.6800	-0.910%	3,086	+5.447%
2024-02-05	32.9800	33.0000	32.9800	32.9800	+0.152%	2,236	+4.488%
2024-02-02	32.8500	32.9300	32.8500	32.9300	+0.396%	200	+4.646%
2024-02-01	32.8000	32.8000	32.8000	32.8000	0.000%	300	+5.061%
2024-01-31	32.7900	32.8400	32.7900	32.8000	+0.768%	2,766	+5.061%
2024-01-30	32.6000	32.6000	32.5300	32.5500	-0.184%	3,800	+5.868%
2024-01-29	32.6000	32.6100	32.6000	32.6100	+0.586%	1,460	+5.673%
2024-01-26	32.3900	32.4400	32.3900	32.4200	-0.826%	7,680	+6.292%
2024-01-25	32.7000	32.7000	32.6900	32.6900	-0.759%	1,415	+5.414%
2024-01-24	33.0000	33.0000	32.9400	32.9400	+1.198%	2,000	+4.614%
2024-01-23	32.7200	32.7200	32.5500	32.5500	-1.513%	2,603	+5.868%
2024-01-22	32.9200	33.0500	32.9200	33.0500	+1.661%	6,305	+4.266%
2024-01-19	32.5600	32.5600	32.4900	32.5100	-0.092%	2,325	+5.998%
2024-01-18	32.5100	32.5400	32.3900	32.5400	+0.650%	2,313	+5.900%
2024-01-17	32.2700	32.3300	32.2700	32.3300	-1.252%	638	+6.588%
2024-01-16	32.9800	32.9800	32.7400	32.7400	-1.386%	3,891	+5.254%
2024-01-15	33.0800	33.4400	33.0000	33.2000	+1.035%	13,188	+3.795%
2024-01-12	32.8600	32.8600	32.8600	32.8600	+1.451%	160	+4.869%
2024-01-11	32.3900	32.3900	32.3900	32.3900	+0.747%	400	+6.391%
2024-01-10	32.2000	32.2000	32.1200	32.1500	+1.773%	6,172	+7.185%
2024-01-09	31.6700	31.6700	31.5900	31.5900	-0.253%	4,689	+9.085%
2024-01-08	31.6700	31.6700	31.6700	31.6700	+1.931%	432	+8.810%
2024-01-04	31.0000	31.0700	30.9600	31.0700	-0.129%	7,028	+10.911%
2024-01-03	31.1100	31.1200	31.1100	31.1100	-0.128%	8,843	+10.768%
2024-01-02	31.2900	31.2900	31.1500	31.1500	+0.679%	4,397	+10.626%
2023-12-27	30.9400	30.9400	30.9400	30.9400	+0.259%	277	+11.377%
2023-12-20	30.9300	30.9400	30.8500	30.8600	+0.097%	8,216	+11.666%
2023-12-19	30.9400	30.9400	30.7200	30.8300	+0.391%	3,609	+11.774%
2023-12-18	30.7100	30.7100	30.7100	30.7100	-0.325%	207	+12.211%
2023-12-15	31.1800	31.1800	30.8100	30.8100	-1.091%	1,350	+11.847%
2023-12-14	31.0900	31.1500	31.0700	31.1500	-1.174%	8,490	+10.626%
2023-12-13	31.5200	31.5200	31.5200	31.5200	+0.832%	918	+9.327%
2023-12-12	31.2700	31.2700	31.2600	31.2600	+0.128%	603	+10.237%
2023-12-08	31.2300	31.2300	31.2200	31.2200	-0.700%	401	+10.378%
2023-12-07	31.4100	31.4400	31.4100	31.4400	+1.126%	4,938	+9.606%
2023-12-06	31.1400	31.1700	31.0900	31.0900	+0.909%	786	+10.839%
2023-12-05	30.8200	30.8200	30.8100	30.8100	-0.032%	464	+11.847%
2023-12-04	30.9800	30.9800	30.8200	30.8200	-0.837%	714	+11.811%
2023-12-01	30.9500	31.0800	30.9500	31.0800	+0.420%	411	+10.875%
2023-11-30	31.0000	31.0000	30.9500	30.9500	-0.097%	1,317	+11.341%
2023-11-29	30.9800	31.0000	30.9800	30.9800	+0.162%	2,531	+11.233%
2023-11-28	30.9800	30.9800	30.9300	30.9300	-0.547%	500	+11.413%
2023-11-24	31.1000	31.1000	31.1000	31.1000	-0.639%	510	+10.804%
2023-11-23	31.2900	31.3000	31.2900	31.3000	+0.321%	400	+10.096%
2023-11-22	31.3000	31.3000	31.2000	31.2000	+0.451%	801	+10.449%
2023-11-21	31.0600	31.0600	31.0600	31.0600	-0.289%	851	+10.947%
2023-11-20	31.1500	31.1500	31.1500	31.1500	+1.136%	173	+10.626%
2023-11-16	30.7700	30.8000	30.7700	30.8000	+0.851%	500	+11.883%
2023-11-13	30.3900	30.5400	30.3900	30.5400	+0.461%	1,558	+12.836%
2023-11-10	30.4000	30.4000	30.4000	30.4000	+0.463%	200	+13.355%
2023-11-09	30.3200	30.3200	30.2000	30.2600	+0.968%	7,273	+13.880%
2023-11-08	29.9500	29.9700	29.9500	29.9700	-2.155%	224	+14.982%
2023-11-06	30.6200	30.6300	30.6200	30.6300	-0.649%	200	+12.504%
2023-11-03	30.7800	30.9500	30.7800	30.8300	+0.785%	8,861	+11.774%
2023-11-02	30.5900	30.5900	30.5900	30.5900	+1.024%	420	+12.651%
2023-11-01	30.2300	30.2800	30.2300	30.2800	+0.933%	601	+13.804%
2023-10-31	30.0000	30.0000	30.0000	30.0000	+2.529%	401	+14.867%
2023-10-27	29.2300	29.2600	29.2300	29.2600	+1.071%	200	+17.772%
2023-10-26	28.9200	28.9500	28.9200	28.9500	-1.161%	1,702	+19.033%
2023-10-24	29.2900	29.2900	29.2900	29.2900	+1.000%	169	+17.651%
2023-10-23	29.0000	29.0100	29.0000	29.0000	-0.685%	790	+18.828%
2023-10-20	29.2600	29.2600	29.2000	29.2000	-2.178%	200	+18.014%
2023-10-17	29.8500	29.8500	29.8500	29.8500	+0.370%	420	+15.444%
2023-10-16	29.6800	29.7400	29.6800	29.7400	-1.686%	917	+15.871%
2023-10-12	30.1400	30.2500	30.1400	30.2500	+0.968%	1,964	+13.917%
2023-10-11	29.9600	29.9600	29.9600	29.9600	-0.167%	106	+15.020%
2023-10-10	29.9400	30.0200	29.9400	30.0100	+1.010%	2,597	+14.828%
2023-10-06	29.7100	29.7100	29.7100	29.7100	-0.134%	401	+15.988%
2023-10-05	29.5800	29.7500	29.5800	29.7500	+2.128%	500	+15.832%
2023-10-04	29.1700	29.1700	29.1300	29.1300	-1.154%	1,182	+18.297%
2023-10-03	29.5500	29.5500	29.4700	29.4700	-1.603%	500	+16.932%
2023-09-29	29.9500	29.9500	29.9500	29.9500	-0.795%	100	+15.058%
2023-09-28	30.2400	30.2400	30.1900	30.1900	-0.264%	681	+14.144%
2023-09-27	30.2600	30.2700	30.2600	30.2700	-1.304%	475	+13.842%
2023-09-22	30.6700	30.6700	30.6700	30.6700	-2.013%	176	+12.357%
2023-09-18	31.3000	31.3000	31.3000	31.3000	-0.477%	365	+10.096%
2023-09-14	31.3200	31.4500	31.3200	31.4500	+1.321%	305	+9.571%
2023-09-13	31.0000	31.0400	31.0000	31.0400	-0.608%	1,611	+11.018%
2023-09-07	31.2400	31.2400	31.2300	31.2300	0.000%	5,612	+10.343%
2023-09-06	31.2000	31.2300	31.2000	31.2300	+0.064%	1,659	+10.343%
2023-09-05	31.1600	31.2300	31.1600	31.2100	+0.515%	846	+10.413%
2023-09-01	31.0000	31.0500	31.0000	31.0500	+1.404%	545	+10.982%
2023-08-31	30.6500	30.6500	30.6200	30.6200	+0.624%	390	+12.541%
2023-08-29	30.4300	30.4300	30.4300	30.4300	+0.363%	200	+13.244%
2023-08-28	30.3200	30.3200	30.3200	30.3200	+1.711%	249	+13.654%
2023-08-24	29.8100	29.8100	29.8100	29.8100	-1.095%	300	+15.599%
2023-08-23	30.1400	30.1400	30.1400	30.1400	+1.141%	143	+14.333%
2023-08-22	29.8100	29.8100	29.8000	29.8000	+0.608%	302	+15.638%
2023-08-21	29.6200	29.6200	29.6200	29.6200	-0.067%	402	+16.340%
2023-08-18	29.6900	29.6900	29.6400	29.6400	+0.135%	200	+16.262%
2023-08-17	29.6200	29.6200	29.6000	29.6000	-0.937%	200	+16.419%
2023-08-15	29.9000	29.9000	29.8800	29.8800	-1.451%	428	+15.328%
2023-08-11	30.3000	30.3200	30.3000	30.3200	+0.198%	402	+13.654%
2023-08-09	30.1900	30.2600	30.1900	30.2600	-0.884%	279	+13.880%
2023-08-08	30.4100	30.5300	30.4100	30.5300	+0.197%	557	+12.873%
2023-08-04	30.4700	30.4700	30.4700	30.4700	+1.634%	663	+13.095%
2023-08-03	29.9800	29.9800	29.9800	29.9800	-0.728%	1,003	+14.943%
2023-08-02	30.2000	30.2000	30.2000	30.2000	-1.243%	165	+14.106%
2023-08-01	30.7100	30.7100	30.5800	30.5800	-0.650%	1,301	+12.688%
2023-07-31	30.7700	30.8000	30.7700	30.7800	-0.097%	601	+11.956%
2023-07-27	30.7500	30.8500	30.7500	30.8100	+1.083%	2,085	+11.847%
2023-07-26	30.4800	30.4800	30.4800	30.4800	+0.661%	143	+13.058%
2023-07-25	30.3000	30.3000	30.2800	30.2800	+0.066%	1,300	+13.804%
2023-07-24	30.2600	30.2600	30.2600	30.2600	-0.066%	937	+13.880%
2023-07-21	30.1600	30.2800	30.1600	30.2800	+0.232%	1,426	+13.804%
2023-07-20	30.1500	30.2100	30.1500	30.2100	-1.339%	2,128	+14.068%
2023-07-19	30.6100	30.6200	30.6100	30.6200	-0.163%	512	+12.541%
2023-07-18	30.6400	30.6700	30.6000	30.6700	+1.691%	7,410	+12.357%
2023-07-17	30.2700	30.2700	30.0900	30.1600	-0.593%	1,177	+14.257%
2023-07-14	30.3100	30.3500	30.3100	30.3400	+0.697%	4,265	+13.579%
2023-07-12	30.2100	30.2100	30.1300	30.1300	+0.200%	379	+14.371%
2023-07-11	30.0600	30.0700	30.0500	30.0700	+0.367%	580	+14.599%
2023-07-10	30.0300	30.0300	29.9600	29.9600	-0.233%	318	+15.020%
2023-07-07	29.9600	30.1000	29.9600	30.0300	+1.453%	1,700	+14.752%
2023-07-06	29.7000	29.7000	29.6000	29.6000	-1.103%	946	+16.419%
2023-07-05	29.9600	29.9600	29.9300	29.9300	-0.133%	277	+15.135%
2023-07-04	30.0800	30.0800	29.9700	29.9700	-0.465%	2,455	+14.982%
2023-06-30	30.1100	30.1100	30.1100	30.1100	+0.133%	613	+14.447%
2023-06-29	30.0700	30.0700	30.0700	30.0700	-0.199%	370	+14.599%
2023-06-28	30.0700	30.1300	30.0700	30.1300	+1.175%	490	+14.371%
2023-06-27	29.6000	29.7800	29.6000	29.7800	+0.574%	6,871	+15.715%
2023-06-26	29.6200	29.6200	29.6100	29.6100	-0.034%	1,562	+16.380%
2023-06-23	29.7300	29.7300	29.6200	29.6200	-3.392%	1,980	+16.340%
2023-06-21	30.7300	30.7300	30.5600	30.6600	+0.756%	933	+12.394%
2023-06-20	30.4500	30.4500	30.4300	30.4300	-0.458%	1,178	+13.244%
2023-06-19	30.5700	30.5700	30.5700	30.5700	-0.391%	1,600	+12.725%
2023-06-16	31.0700	31.0700	30.6900	30.6900	-1.382%	1,903	+12.284%
2023-06-15	31.0800	31.1200	31.0800	31.1200	-0.765%	1,780	+10.733%
2023-06-14	31.3300	31.3700	31.2600	31.3600	+0.513%	1,450	+9.885%
2023-06-13	31.2700	31.2700	31.2000	31.2000	+0.840%	1,560	+10.449%
2023-06-12	30.8500	30.9400	30.8500	30.9400	+2.315%	11,820	+11.377%
2023-06-08	30.3100	30.3800	30.2400	30.2400	+0.033%	1,196	+13.955%
2023-06-07	30.4800	30.4800	30.2300	30.2300	-2.578%	726	+13.993%
2023-06-06	30.9800	31.0500	30.9800	31.0300	+1.638%	1,175	+11.054%
2023-06-05	30.6300	30.6300	30.5300	30.5300	-0.131%	1,900	+12.873%
2023-06-02	30.5500	30.5900	30.5500	30.5700	+1.832%	1,134	+12.725%
2023-06-01	29.9600	30.0200	29.9600	30.0200	+1.694%	2,975	+14.790%
2023-05-31	29.6000	29.6000	29.5000	29.5200	-1.337%	752	+16.734%
2023-05-30	30.0200	30.0200	29.8500	29.9200	-0.333%	1,800	+15.174%
2023-05-29	29.9900	30.0900	29.9900	30.0200	-0.332%	1,001	+14.790%
2023-05-26	30.1200	30.1200	30.1200	30.1200	+0.467%	745	+14.409%
2023-05-25	29.9800	29.9800	29.9800	29.9800	+0.570%	316	+14.943%
2023-05-24	29.8100	29.8100	29.8100	29.8100	-0.534%	233	+15.599%
2023-05-23	29.9800	29.9800	29.7800	29.9700	-0.432%	9,858	+14.982%
2023-05-19	30.0700	30.1000	30.0700	30.1000	+0.266%	2,200	+14.485%
2023-05-18	30.0300	30.0300	30.0200	30.0200	+0.435%	3,010	+14.790%
2023-05-17	30.0000	30.0000	29.8900	29.8900	+0.067%	1,292	+15.289%
2023-05-16	29.8200	29.8700	29.8200	29.8700	-0.200%	400	+15.367%
2023-05-15	29.9300	29.9300	29.9300	29.9300	+0.100%	121	+15.135%
2023-05-12	29.8600	29.9000	29.8600	29.9000	+1.150%	235	+15.251%
2023-05-11	29.6300	29.6300	29.5600	29.5600	+0.819%	730	+16.576%
2023-05-10	29.3200	29.3200	29.3200	29.3200	-0.576%	1,931	+17.531%
2023-05-09	29.4900	29.4900	29.4900	29.4900	+1.132%	523	+16.853%
2023-05-08	29.1600	29.1600	29.1600	29.1600	-0.410%	342	+18.176%
2023-05-05	29.2800	29.2800	29.2800	29.2800	+0.103%	355	+17.691%
2023-05-04	29.2800	29.2800	29.2500	29.2500	-0.409%	1,981	+17.812%
2023-05-03	29.3000	29.3700	29.3000	29.3700	+0.928%	1,500	+17.331%
2023-05-02	29.0300	29.1000	29.0300	29.1000	-0.308%	1,600	+18.419%
2023-05-01	29.1900	29.1900	29.1900	29.1900	-0.239%	1,702	+18.054%
2023-04-26	29.2500	29.2600	29.2500	29.2600	+2.415%	700	+17.772%
2023-04-12	28.6500	28.6500	28.5700	28.5700	-0.070%	205	+20.616%
2023-04-05	28.5900	28.5900	28.5900	28.5900	-1.141%	100	+20.532%
2023-04-04	28.9200	28.9200	28.9200	28.9200	-0.276%	605	+19.156%
2023-03-31	28.9600	29.0500	28.9600	29.0000	+1.719%	4,700	+18.828%
2023-03-20	28.5100	28.5200	28.5100	28.5100	+0.352%	5,501	+20.870%
2023-03-16	28.2000	28.4100	28.2000	28.4100	+2.415%	8,217	+21.295%
2023-03-15	27.8100	27.8100	27.7300	27.7400	-2.461%	6,301	+24.225%
2023-03-13	28.4500	28.4500	28.4400	28.4400	-2.968%	302	+21.167%
2023-03-09	29.3100	29.3100	29.3100	29.3100	+0.205%	306	+17.571%
2023-03-08	29.2200	29.2500	29.2200	29.2500	+1.704%	1,210	+17.812%
2023-03-06	28.8500	28.8500	28.7500	28.7600	+2.641%	800	+19.819%
2023-03-02	28.0200	28.0200	28.0200	28.0200	-0.356%	101	+22.984%
2023-03-01	28.1200	28.1200	28.1200	28.1200	-0.213%	200	+22.546%
2023-02-28	28.1800	28.1800	28.1800	28.1800	+0.249%	136	+22.285%
2023-02-27	28.1200	28.1200	28.1100	28.1100	-0.390%	200	+22.590%
2023-02-15	28.2500	28.2500	28.2200	28.2200	-0.669%	201	+22.112%
2023-02-14	28.4100	28.4100	28.4100	28.4100	-0.490%	401	+21.295%
2023-02-13	28.5000	28.5500	28.5000	28.5500	-0.175%	1,900	+20.701%
2023-02-10	28.5500	28.6000	28.5500	28.6000	-0.105%	549	+20.490%
2023-02-09	28.6300	28.6300	28.6300	28.6300	+0.351%	152	+20.363%
2023-02-08	28.5300	28.5300	28.5300	28.5300	+0.070%	305	+20.785%
2023-02-07	28.6800	28.6800	28.5100	28.5100	+0.176%	1,300	+20.870%
2023-02-06	28.4600	28.4600	28.4600	28.4600	-0.905%	102	+21.082%
2023-01-31	28.7200	28.7200	28.7200	28.7200	-0.554%	100	+19.986%
2023-01-27	28.8000	28.8800	28.8000	28.8800	+0.208%	2,300	+19.321%
2023-01-26	28.8200	28.8200	28.8200	28.8200	+0.699%	1,600	+19.570%
2023-01-25	28.6200	28.6200	28.6200	28.6200	-0.070%	200	+20.405%
2023-01-24	28.6400	28.6400	28.6400	28.6400	+2.469%	507	+20.321%
2023-01-13	27.9500	27.9500	27.9500	27.9500	+2.757%	196	+23.292%
2023-01-10	27.0700	27.2000	27.0700	27.2000	-0.037%	587	+26.691%
2023-01-09	27.2700	27.2700	27.2100	27.2100	-0.220%	200	+26.645%
2023-01-06	27.2700	27.2700	27.2700	27.2700	-1.517%	400	+26.366%
2023-01-03	27.6900	27.6900	27.6900	27.6900	+0.435%	400	+24.449%
2022-12-29	27.5700	27.5700	27.5700	27.5700	0.000%	100	+24.991%
2022-12-23	27.7000	27.7000	27.5700	27.5700	-0.934%	3,900	+24.991%
2022-12-20	27.8300	27.8300	27.8300	27.8300	+1.053%	506	+23.823%
2022-12-19	27.5400	27.5400	27.5400	27.5400	-0.398%	201	+25.127%
2022-12-15	27.6500	27.6500	27.6500	27.6500	-1.531%	300	+24.629%
2022-12-14	28.2200	28.2200	28.0500	28.0800	-0.071%	500	+22.721%
2022-12-13	28.1300	28.1300	28.1000	28.1000	+1.371%	600	+22.633%
2022-12-08	27.7200	27.7200	27.7200	27.7200	+0.108%	100	+24.315%
2022-12-07	27.6900	27.6900	27.6900	27.6900	+0.290%	202	+24.449%
2022-12-05	27.6100	27.6100	27.6100	27.6100	-0.755%	1,200	+24.810%
2022-12-01	27.8200	27.8200	27.8200	27.8200	+0.180%	102	+23.868%
2022-11-30	27.7700	27.7700	27.7700	27.7700	-0.072%	100	+24.091%
2022-11-29	27.7400	27.7900	27.7400	27.7900	-0.144%	727	+24.001%
2022-11-24	27.6300	27.8300	27.6300	27.8300	+3.689%	4,106	+23.823%
2022-11-16	26.8000	26.8400	26.8000	26.8400	-0.112%	1,305	+28.390%
2022-11-15	26.8700	26.8700	26.8700	26.8700	+0.524%	100	+28.247%
2022-11-14	26.7300	26.7300	26.7300	26.7300	-0.521%	400	+28.919%
2022-11-11	26.7200	26.8700	26.7200	26.8700	+4.067%	17,000	+28.247%
2022-11-08	25.8200	25.8200	25.8200	25.8200	+3.820%	100	+33.462%
2022-10-24	24.8700	24.8700	24.8700	24.8700	-0.040%	249	+38.561%
2022-10-18	24.8800	24.8800	24.8800	24.8800	-0.480%	500	+38.505%
2022-10-13	25.0000	25.0000	25.0000	25.0000	-0.754%	100	+37.840%
2022-10-11	25.1900	25.1900	25.1900	25.1900	-0.513%	1,512	+36.800%
2022-10-07	25.3200	25.3200	25.3200	25.3200	-0.900%	304	+36.098%
2022-10-05	25.5500	25.5500	25.5500	25.5500	-0.467%	1,076	+34.873%
2022-10-04	25.6400	25.6700	25.6400	25.6700	+2.680%	801	+34.242%
2022-09-29	24.9300	25.0000	24.9200	25.0000	-0.200%	4,122	+37.840%
2022-09-28	25.0500	25.0500	25.0500	25.0500	-0.988%	200	+37.565%
2022-09-23	25.5000	25.5100	25.2900	25.3000	-0.118%	12,490	+36.206%
2022-09-21	25.6200	25.6200	25.3300	25.3300	-1.055%	360	+36.044%
2022-09-19	25.6000	25.6000	25.6000	25.6000	+1.346%	200	+34.609%
2022-09-13	25.2600	25.2600	25.2600	25.2600	-1.827%	150	+36.421%
2022-09-12	25.6500	25.7300	25.6500	25.7300	+0.117%	1,263	+33.929%
2022-09-09	25.7000	25.7000	25.7000	25.7000	-0.963%	800	+34.086%
2022-09-01	25.8500	25.9500	25.8500	25.9500	-1.218%	225	+32.794%
2022-08-30	26.3000	26.3000	26.2400	26.2700	+0.459%	1,465	+31.176%
2022-08-29	26.1400	26.1500	26.1300	26.1500	-2.389%	491	+31.778%
2022-08-25	26.7200	26.7900	26.7200	26.7900	+0.262%	12,600	+28.630%
2022-08-11	26.7200	26.7200	26.7200	26.7200	+1.985%	115	+28.967%
2022-08-09	26.2000	26.2000	26.2000	26.2000	-1.504%	305	+31.527%
2022-08-03	26.6000	26.6000	26.6000	26.6000	-1.335%	160	+29.549%
2022-08-02	26.9600	26.9700	26.9600	26.9600	+0.860%	15,400	+27.819%
2022-07-29	26.4700	26.7300	26.4600	26.7300	+2.571%	7,900	+28.919%
2022-07-27	26.0600	26.0600	26.0600	26.0600	-0.077%	200	+32.233%
2022-07-25	26.0800	26.0800	26.0800	26.0800	+3.739%	1,000	+32.132%
2022-07-13	25.2400	25.2400	25.1300	25.1400	-1.528%	5,500	+37.072%
2022-06-28	25.5300	25.5300	25.5300	25.5300	-0.429%	1,000	+34.978%
2022-06-27	25.6400	25.6400	25.6400	25.6400	+0.985%	4,000	+34.399%
2022-06-23	25.4200	25.5000	25.3700	25.3900	-5.648%	13,800	+35.723%
2022-05-18	26.9100	26.9100	26.9100	26.9100	+1.089%	100	+28.056%
2022-05-16	26.6200	26.6200	26.6200	26.6200	-1.078%	1,200	+29.452%
2022-05-05	27.0100	27.0100	26.9100	26.9100	+0.261%	8,001	+28.056%
2022-05-04	26.9500	26.9500	26.8400	26.8400	-0.740%	8,101	+28.390%
2022-05-03	27.0400	27.0400	27.0400	27.0400	+0.783%	138	+27.441%
2022-05-02	26.8400	26.8400	26.8300	26.8300	+0.979%	5,400	+28.438%
2022-04-27	26.5700	26.5700	26.5700	26.5700	-0.300%	275	+29.695%
2022-04-26	26.6500	26.6500	26.6500	26.6500	-0.523%	901	+29.306%
2022-04-20	26.8000	26.8000	26.7800	26.7900	-0.149%	6,105	+28.630%
2022-04-12	27.0000	27.0000	26.8300	26.8300	-1.541%	1,018	+28.438%
2022-04-11	27.2500	27.2500	27.2500	27.2500	-1.053%	213	+26.459%
2022-04-08	27.5300	27.5500	27.5300	27.5400	-1.643%	8,020	+25.127%
2022-04-05	28.0500	28.0600	28.0000	28.0000	-1.512%	14,882	+23.071%
2022-03-31	28.4300	28.4300	28.4300	28.4300	-2.503%	1,212	+21.210%
2022-03-29	29.1400	29.1600	29.1400	29.1600	-0.103%	4,804	+18.176%
2022-03-24	29.1900	29.1900	29.1900	29.1900	+0.725%	2,400	+18.054%
2022-03-23	29.2300	29.2700	28.9800	28.9800	-0.923%	35,109	+18.910%
2022-03-22	29.1300	29.2500	29.1200	29.2500	+3.723%	7,033	+17.812%
2022-03-16	28.2000	28.2000	28.2000	28.2000	+1.787%	1,200	+22.199%
2022-03-10	27.6750	27.7900	27.6750	27.7050	+0.709%	7,600	+24.382%
2022-03-08	27.5100	27.5100	27.5100	27.5100	-2.963%	105	+25.264%
2022-03-04	28.3700	28.4600	28.2800	28.3500	-1.220%	27,303	+21.552%
2022-03-01	28.8300	28.8300	28.7000	28.7000	-2.048%	7,805	+20.070%
2022-02-28	29.1200	29.3000	29.1200	29.3000	+3.351%	10,401	+17.611%
2022-02-24	28.4400	28.4500	28.3300	28.3500	-1.733%	16,705	+21.552%
2022-02-23	28.9800	28.9800	28.8200	28.8500	-1.232%	11,701	+19.445%
2022-02-22	29.2400	29.3100	29.2100	29.2100	-0.443%	12,525	+17.973%
2022-02-17	29.6100	29.6400	29.3400	29.3400	-0.778%	15,600	+17.451%
2022-02-16	29.5700	29.5700	29.5700	29.5700	-1.532%	100	+16.537%
2022-02-15	29.8100	30.0400	29.8100	30.0300	+1.145%	25,212	+14.752%
2022-02-14	29.7200	29.7200	29.6800	29.6900	+0.508%	4,801	+16.066%
2022-02-11	29.7700	29.7700	29.4800	29.5400	-0.639%	21,208	+16.655%
2022-02-10	29.7000	29.7500	29.7000	29.7300	-1.556%	7,233	+15.910%
2022-02-09	30.1300	30.2000	30.1300	30.2000	+1.240%	10,800	+14.106%
2022-02-08	29.8100	29.8300	29.8100	29.8300	-0.401%	8,045	+15.521%
2022-02-04	29.7000	29.9500	29.6850	29.9500	+2.358%	22,100	+15.058%
2022-02-03	29.5200	29.5200	29.2500	29.2600	-2.887%	27,705	+17.772%
2022-02-02	30.1800	30.1900	30.1300	30.1300	+3.185%	6,025	+14.371%
2022-01-31	29.2800	29.2800	29.2000	29.2000	+1.565%	3,876	+18.014%
2022-01-27	28.8500	28.9100	28.7500	28.7500	0.000%	11,000	+19.861%

.dark-mode .FLDT6S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FLDT6S{ color: #333333; background-color: white; border: 2px solid #333333; }ZJPNBMO JAPAN INDEX ETFstock TSE

ZJPN
BMO JAPAN INDEX ETF
stock TSE