Skip to main content

DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

50.54 -0.24 (-0.48%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.34 37.34 36.45 36.45 17,690 -0.74(-1.99%)
Feb 25, 2021 37.96 37.96 37.14 37.19 24,545 -0.56(-1.47%)
Feb 24, 2021 37.63 37.83 37.40 37.75 28,271 +0.19(+0.52%)
Feb 23, 2021 37.24 37.64 37.24 37.55 17,094 +0.22(+0.60%)
Feb 22, 2021 37.39 37.45 37.28 37.33 16,894 -0.08(-0.20%)
Feb 19, 2021 37.39 37.53 37.35 37.40 39,860 +0.03(+0.07%)
Feb 18, 2021 37.49 37.49 37.24 37.38 12,519 -0.14(-0.38%)
Feb 17, 2021 37.46 37.53 37.28 37.52 14,467 -0.04(-0.12%)
Feb 16, 2021 37.72 37.72 37.54 37.56 17,517 -0.03(-0.07%)
Feb 12, 2021 37.51 37.59 37.42 37.59 12,764 -0.05(-0.14%)
Feb 11, 2021 37.81 37.82 37.51 37.64 16,172 +0.03(+0.07%)
Feb 10, 2021 37.65 37.66 37.52 37.62 44,593 +0.08(+0.21%)
Feb 09, 2021 37.64 37.64 37.43 37.54 22,598 -0.06(-0.17%)
Feb 08, 2021 37.66 37.67 37.47 37.60 25,194 -0.04(-0.12%)
Feb 05, 2021 37.54 37.65 37.53 37.64 44,787 +0.24(+0.64%)
Feb 04, 2021 37.19 37.40 37.19 37.40 24,135 +0.05(+0.14%)
Feb 03, 2021 37.40 37.40 37.11 37.35 16,618 -0.04(-0.10%)
Feb 02, 2021 37.41 37.45 37.27 37.39 27,176 +0.36(+0.96%)
Feb 01, 2021 36.70 37.07 36.64 37.03 129,255 +0.51(+1.39%)
Jan 29, 2021 36.75 36.82 36.42 36.52 49,153 -0.39(-1.06%)
Jan 28, 2021 36.69 37.07 36.69 36.91 11,029 +0.35(+0.95%)
Jan 27, 2021 37.02 37.02 36.51 36.56 14,880 -0.76(-2.04%)
Jan 26, 2021 37.30 37.35 37.18 37.32 14,924 +0.05(+0.14%)
Jan 25, 2021 37.07 37.27 36.89 37.27 104,326 +0.10(+0.26%)
Jan 22, 2021 37.20 37.21 36.97 37.17 17,019 -0.20(-0.53%)
Jan 21, 2021 37.62 37.62 37.24 37.37 55,754 -0.29(-0.76%)
Jan 20, 2021 37.55 37.73 37.45 37.65 50,440 +0.07(+0.18%)
Jan 19, 2021 37.85 37.85 37.45 37.59 62,322 +0.03(+0.08%)
Jan 15, 2021 37.39 37.59 37.14 37.56 31,574 -0.04(-0.10%)
Jan 14, 2021 37.48 37.75 37.44 37.59 64,019 +0.23(+0.62%)
Jan 13, 2021 37.15 37.48 37.15 37.36 73,779 +0.17(+0.47%)
Jan 12, 2021 36.98 37.21 36.81 37.19 15,417 +0.24(+0.64%)
Jan 11, 2021 36.91 36.96 36.77 36.95 48,150 -0.32(-0.86%)
Jan 08, 2021 37.45 37.45 37.02 37.27 38,292 +0.06(+0.17%)
Jan 07, 2021 37.28 37.28 37.00 37.21 43,719 +0.06(+0.17%)
Jan 06, 2021 37.12 37.32 36.79 37.14 68,243 +0.35(+0.95%)
Jan 05, 2021 36.39 37.03 36.39 36.80 15,289 +0.42(+1.15%)
Jan 04, 2021 37.01 37.02 36.37 36.38 61,843 -0.30(-0.83%)
Dec 31, 2020 36.68 36.68 36.68 14,137 +0.07(+0.20%)
Dec 30, 2020 36.60 36.79 36.55 36.61 14,137 +0.05(+0.15%)
Dec 29, 2020 36.75 36.77 36.47 36.56 73,161 +0.04(+0.10%)
Dec 28, 2020 36.61 36.65 36.43 36.52 37,215 +0.09(+0.25%)
Dec 24, 2020 36.36 36.43 36.25 36.43 14,667 +0.03(+0.07%)
Dec 23, 2020 36.54 36.62 36.39 36.40 97,038 +0.30(+0.84%)
Dec 22, 2020 36.18 36.26 36.06 36.10 22,736 -0.14(-0.39%)
Dec 21, 2020 36.21 36.33 35.94 36.24 36,171 -0.64(-1.73%)
Dec 18, 2020 37.21 37.21 36.79 36.88 45,312 -0.44(-1.19%)
Dec 17, 2020 37.35 37.49 37.31 37.32 64,132 +0.12(+0.31%)
Dec 16, 2020 37.47 37.47 37.09 37.21 9,680 -0.19(-0.51%)
Dec 15, 2020 37.04 37.43 37.04 37.40 87,095 +0.44(+1.19%)
Dec 14, 2020 37.47 37.54 36.91 36.96 46,611 -0.32(-0.86%)
Dec 11, 2020 37.18 37.28 37.01 37.28 89,611 -0.10(-0.26%)
Dec 10, 2020 37.13 37.41 37.13 37.38 10,118 +0.16(+0.44%)
Dec 09, 2020 37.62 37.62 37.03 37.22 31,133 -0.16(-0.43%)
Dec 08, 2020 37.22 37.45 37.22 37.38 36,560 +0.07(+0.19%)
Dec 07, 2020 37.26 37.37 37.21 37.30 38,344 -0.31(-0.83%)
Dec 04, 2020 37.59 37.64 37.51 37.62 21,303 +0.24(+0.64%)
Dec 03, 2020 37.30 37.52 37.30 37.38 15,347 +0.08(+0.21%)
Dec 02, 2020 37.21 37.30 37.07 37.30 38,121 +0.12(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.