Skip to main content

DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

45.73 +0.03 (+0.07%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.10 31.10 31.10 0 -0.10(-0.33%)
Dec 29, 2016 30.94 31.22 30.94 31.20 74,562 +0.29(+0.93%)
Dec 28, 2016 31.14 31.14 30.91 30.91 9,968 -0.34(-1.09%)
Dec 27, 2016 31.22 31.31 31.21 31.25 7,487 +0.13(+0.42%)
Dec 23, 2016 31.12 31.12 31.12 0 +0.05(+0.17%)
Dec 22, 2016 30.91 31.11 30.91 31.07 5,694 +0.01(+0.02%)
Dec 21, 2016 30.99 31.20 30.99 31.06 9,313 +0.12(+0.40%)
Dec 20, 2016 30.98 30.99 30.92 30.94 12,923 -0.01(-0.03%)
Dec 19, 2016 30.91 31.05 30.88 30.95 23,311 -0.00(-0.00%)
Dec 16, 2016 30.82 30.95 30.82 30.95 9,916 +0.18(+0.59%)
Dec 15, 2016 30.55 30.90 30.47 30.77 13,329 +0.29(+0.96%)
Dec 14, 2016 31.29 31.29 30.47 30.47 34,506 -0.89(-2.84%)
Dec 13, 2016 30.83 31.37 30.83 31.37 33,624 +0.69(+2.26%)
Dec 12, 2016 30.76 30.89 30.67 30.67 7,835 +0.00(+0.00%)
Dec 09, 2016 30.71 30.71 30.51 30.67 10,885 +0.10(+0.34%)
Dec 08, 2016 30.53 30.72 30.45 30.57 18,140 -0.12(-0.39%)
Dec 07, 2016 30.36 30.69 30.36 30.69 1,453 +0.33(+1.09%)
Dec 06, 2016 30.36 30.36 30.02 30.36 10,780 +0.08(+0.26%)
Dec 05, 2016 30.14 30.28 30.04 30.28 14,191 +0.20(+0.66%)
Dec 02, 2016 30.04 30.14 30.04 30.08 5,959 +0.19(+0.63%)
Dec 01, 2016 30.53 30.53 29.84 29.89 18,705 -0.61(-1.99%)
Nov 30, 2016 30.62 30.64 30.36 30.50 9,397 +0.22(+0.74%)
Nov 29, 2016 30.26 30.44 30.21 30.27 28,817 -0.18(-0.58%)
Nov 28, 2016 30.62 30.62 30.41 30.45 12,966 -0.06(-0.20%)
Nov 25, 2016 30.58 30.58 30.51 30.51 3,909 +0.01(+0.04%)
Nov 23, 2016 30.50 30.50 30.50 0 -0.19(-0.61%)
Nov 22, 2016 30.79 30.79 30.49 30.69 30,340 +0.22(+0.73%)
Nov 21, 2016 30.39 30.47 30.32 30.47 26,592 +0.31(+1.02%)
Nov 18, 2016 29.94 30.16 29.94 30.16 9,717 +0.09(+0.32%)
Nov 17, 2016 30.21 30.28 30.03 30.06 11,616 +0.03(+0.10%)
Nov 16, 2016 29.97 30.04 29.87 30.03 14,343 -0.15(-0.50%)
Nov 15, 2016 29.83 30.18 29.83 30.18 51,834 +0.58(+1.97%)
Nov 14, 2016 29.76 29.76 29.35 29.60 7,187 -0.18(-0.62%)
Nov 11, 2016 30.08 30.08 29.72 29.78 15,946 -0.53(-1.73%)
Nov 10, 2016 30.57 30.57 30.00 30.31 20,326 -0.58(-1.87%)
Nov 09, 2016 30.99 31.03 30.65 30.88 19,725 -0.12(-0.38%)
Nov 08, 2016 30.95 31.10 30.89 31.00 8,040 +0.21(+0.67%)
Nov 07, 2016 30.85 30.85 30.69 30.80 8,103 +0.33(+1.09%)
Nov 04, 2016 30.51 30.61 30.47 30.47 5,411 -0.12(-0.41%)
Nov 03, 2016 30.60 30.61 30.58 30.59 3,704 +0.08(+0.26%)
Nov 02, 2016 30.54 30.57 30.51 30.51 897 -0.60(-1.92%)
Nov 01, 2016 31.26 31.26 31.11 31.11 2,209 -0.31(-0.99%)
Oct 31, 2016 31.30 31.44 31.30 31.42 2,807 +0.08(+0.25%)
Oct 28, 2016 31.43 31.49 31.34 31.34 2,171 -0.07(-0.22%)
Oct 27, 2016 31.62 31.62 31.37 31.41 4,985 -0.11(-0.34%)
Oct 26, 2016 31.66 31.66 31.32 31.52 5,562 -0.13(-0.40%)
Oct 25, 2016 31.70 31.70 31.57 31.64 2,721 -0.02(-0.05%)
Oct 24, 2016 31.67 31.70 31.64 31.66 1,738 -0.04(-0.14%)
Oct 21, 2016 31.61 31.70 31.58 31.70 2,756 -0.10(-0.31%)
Oct 20, 2016 31.81 31.83 31.73 31.80 3,902 +0.03(+0.10%)
Oct 19, 2016 31.63 31.87 31.63 31.77 3,895 +0.16(+0.51%)
Oct 18, 2016 31.60 31.62 31.59 31.61 3,462 +0.21(+0.66%)
Oct 17, 2016 31.37 31.40 31.37 31.40 547 -0.10(-0.32%)
Oct 13, 2016 31.37 31.55 31.37 31.50 27 +0.17(+0.53%)
Oct 12, 2016 31.29 31.33 31.29 31.33 1,164 +0.26(+0.85%)
Oct 11, 2016 31.13 31.13 30.99 31.07 5,140 -0.34(-1.10%)
Oct 10, 2016 31.44 31.46 31.33 31.41 5,299 +0.18(+0.58%)
Oct 07, 2016 31.38 31.41 31.12 31.23 4,628 -0.17(-0.55%)
Oct 06, 2016 31.59 31.59 31.41 31.41 5,563 -0.24(-0.75%)
Oct 05, 2016 31.80 31.80 31.63 31.64 5,294 -0.29(-0.91%)
Oct 04, 2016 32.34 32.34 31.93 31.93 1,764 -0.39(-1.21%)
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.