ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

FIE iShares Canadian Financial Monthly Income ETF

7.34
-0.01 (-0.14%)
Jul 29 2024 - Closed
Delayed by 15 minutes

FIE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2024 7.34 -0.01 -0.14% 7.36 7.37 7.33 109,612
Jul 26 2024 7.35 0.00 0.00% 7.32 7.36 7.32 58,383
Jul 25 2024 7.35 0.03 0.41% 7.31 7.36 7.30 70,043
Jul 24 2024 7.32 -0.03 -0.41% 7.33 7.35 7.31 107,470
Jul 23 2024 7.35 0.02 0.27% 7.35 7.35 7.31 62,569
Jul 22 2024 7.33 0.03 0.41% 7.30 7.34 7.29 49,082
Jul 19 2024 7.30 0.00 0.00% 7.30 7.30 7.30 0
Jul 18 2024 7.30 -0.01 -0.14% 7.30 7.34 7.28 103,306
Jul 17 2024 7.31 0.00 0.00% 7.25 7.31 7.25 103,717
Jul 16 2024 7.31 0.02 0.27% 7.28 7.32 7.28 344,838
Jul 15 2024 7.29 0.03 0.41% 7.25 7.29 7.25 92,169
Jul 12 2024 7.26 0.04 0.55% 7.22 7.28 7.22 396,660
Jul 11 2024 7.22 0.02 0.28% 7.19 7.23 7.19 282,399
Jul 10 2024 7.20 0.05 0.70% 7.16 7.20 7.16 146,777
Jul 09 2024 7.15 0.01 0.14% 7.15 7.16 7.13 73,162
Jul 08 2024 7.14 0.05 0.71% 7.09 7.14 7.09 34,327
Jul 05 2024 7.09 -0.04 -0.56% 7.13 7.13 7.09 101,972
Jul 04 2024 7.13 0.00 0.00% 7.12 7.15 7.12 70,409
Jul 03 2024 7.13 0.05 0.71% 7.10 7.14 7.10 171,432
Jul 02 2024 7.08 0.03 0.43% 7.03 7.08 7.03 150,280
Jun 28 2024 7.05 0.01 0.14% 7.04 7.08 7.04 44,702
Jun 27 2024 7.04 0.05 0.72% 7.00 7.04 7.00 68,780
Jun 26 2024 6.99 -0.02 -0.29% 6.96 6.99 6.96 57,560
Jun 25 2024 7.01 -0.02 -0.28% 6.99 7.02 6.97 147,161
Jun 24 2024 7.03 0.09 1.30% 6.96 7.03 6.96 121,746
Jun 21 2024 6.94 0.01 0.14% 6.94 6.96 6.94 118,180
Jun 20 2024 6.93 -0.01 -0.14% 6.94 6.96 6.93 36,954
Jun 19 2024 6.94 -0.03 -0.43% 6.96 6.98 6.93 131,967
Jun 18 2024 6.97 0.02 0.29% 6.94 7.00 6.94 175,997
Jun 17 2024 6.95 -0.01 -0.14% 6.94 6.97 6.92 216,557
Jun 14 2024 6.96 -0.03 -0.43% 6.97 6.97 6.92 234,037
Jun 13 2024 6.99 -0.08 -1.13% 7.07 7.07 6.99 302,554
Jun 12 2024 7.07 0.00 0.00% 7.12 7.12 7.07 197,293
Jun 11 2024 7.07 -0.05 -0.70% 7.09 7.10 7.06 146,193
Jun 10 2024 7.12 0.00 0.00% 7.08 7.13 7.08 222,958
Jun 07 2024 7.12 -0.02 -0.28% 7.11 7.13 7.11 93,150
Jun 06 2024 7.14 -0.02 -0.28% 7.15 7.17 7.13 65,931
Jun 05 2024 7.16 0.01 0.14% 7.17 7.17 7.14 45,336
Jun 04 2024 7.15 0.00 0.00% 7.13 7.15 7.12 154,464
Jun 03 2024 7.15 0.00 0.00% 7.15 7.17 7.13 46,434
May 31 2024 7.15 0.02 0.28% 7.13 7.15 7.09 55,429
May 30 2024 7.13 0.08 1.13% 7.09 7.13 7.09 133,427
May 29 2024 7.05 -0.09 -1.26% 7.11 7.11 7.05 165,361
May 28 2024 7.14 -0.07 -0.97% 7.20 7.20 7.13 102,115
May 27 2024 7.21 0.01 0.14% 7.20 7.21 7.19 79,997
May 24 2024 7.20 0.04 0.56% 7.16 7.20 7.16 104,375
May 23 2024 7.16 -0.01 -0.14% 7.19 7.19 7.14 65,114
May 22 2024 7.17 -0.05 -0.69% 7.18 7.19 7.16 218,182
May 21 2024 7.22 -0.01 -0.14% 7.22 7.24 7.21 121,474
May 17 2024 7.23 0.02 0.28% 7.20 7.23 7.20 110,850
May 16 2024 7.21 0.01 0.14% 7.20 7.22 7.20 164,712
May 15 2024 7.20 0.01 0.14% 7.21 7.21 7.19 105,624
May 14 2024 7.19 -0.01 -0.14% 7.20 7.22 7.19 188,788
May 13 2024 7.20 0.00 0.00% 7.21 7.23 7.19 70,438
May 10 2024 7.20 -0.03 -0.41% 7.22 7.24 7.20 210,395
May 09 2024 7.23 0.05 0.70% 7.19 7.24 7.19 366,819
May 08 2024 7.18 0.03 0.42% 7.12 7.18 7.12 270,266
May 07 2024 7.15 0.01 0.14% 7.15 7.17 7.15 111,846
May 06 2024 7.14 0.05 0.71% 7.10 7.15 7.10 118,271
May 03 2024 7.09 0.04 0.57% 7.06 7.10 7.06 71,327
May 02 2024 7.05 0.02 0.28% 7.04 7.06 7.02 251,435
May 01 2024 7.03 0.05 0.72% 6.97 7.04 6.96 186,822

Your Recent History

Delayed Upgrade Clock