Skip to main content

DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

44.89 -0.22 (-0.50%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 34.76 34.76 34.59 34.74 2,766 +0.13(+0.37%)
Jul 28, 2017 34.60 34.61 34.60 34.61 1,947 -0.08(-0.24%)
Jul 27, 2017 34.79 34.79 34.59 34.69 9,182 -0.05(-0.14%)
Jul 26, 2017 34.62 34.78 34.62 34.74 7,603 +0.17(+0.50%)
Jul 25, 2017 34.71 34.71 34.57 34.57 6,972 -0.02(-0.04%)
Jul 24, 2017 34.60 34.68 34.50 34.59 6,556 -0.04(-0.11%)
Jul 21, 2017 34.60 34.64 34.56 34.62 6,465 -0.07(-0.21%)
Jul 20, 2017 34.61 34.73 34.61 34.69 10,778 +0.15(+0.44%)
Jul 19, 2017 34.45 34.54 34.41 34.54 5,479 +0.10(+0.28%)
Jul 18, 2017 34.33 34.45 34.26 34.45 3,365 +0.17(+0.48%)
Jul 17, 2017 34.30 34.33 34.28 34.28 2,962 -0.02(-0.05%)
Jul 14, 2017 34.17 34.30 34.17 34.30 1,079 +0.36(+1.07%)
Jul 13, 2017 33.80 33.93 33.80 33.93 4,312 +0.03(+0.08%)
Jul 12, 2017 33.66 33.96 33.65 33.90 4,106 +0.46(+1.37%)
Jul 11, 2017 33.41 33.50 33.41 33.45 4,724 -0.12(-0.34%)
Jul 10, 2017 33.54 33.58 33.51 33.56 24,925 -0.06(-0.19%)
Jul 07, 2017 33.49 33.62 33.40 33.62 9,920 +0.18(+0.54%)
Jul 06, 2017 33.52 33.57 33.44 33.44 1,747 -0.14(-0.42%)
Jul 05, 2017 33.61 33.61 33.54 33.58 5,852 -0.26(-0.77%)
Jul 03, 2017 33.85 33.85 33.85 33.85 785 +0.01(+0.04%)
Jun 30, 2017 33.86 33.88 33.73 33.83 13,361 +0.11(+0.34%)
Jun 29, 2017 33.78 33.78 33.61 33.72 2,545 -0.22(-0.66%)
Jun 28, 2017 33.82 33.94 33.82 33.94 963 +0.11(+0.34%)
Jun 27, 2017 33.85 33.98 33.73 33.83 8,662 +0.04(+0.12%)
Jun 26, 2017 33.77 33.87 33.77 33.79 8,619 +0.17(+0.49%)
Jun 23, 2017 33.44 33.62 33.44 33.62 4,057 +0.24(+0.71%)
Jun 22, 2017 33.27 33.49 33.27 33.39 6,328 +0.10(+0.29%)
Jun 21, 2017 33.35 33.44 33.26 33.29 5,389 -0.09(-0.28%)
Jun 20, 2017 33.75 33.75 33.37 33.38 25,974 -0.59(-1.74%)
Jun 19, 2017 34.10 34.10 33.97 33.97 4,080 -0.25(-0.73%)
Jun 16, 2017 33.81 34.22 33.81 34.22 7,148 +0.60(+1.80%)
Jun 15, 2017 33.46 33.67 33.46 33.62 5,477 -0.12(-0.35%)
Jun 14, 2017 34.04 34.04 33.70 33.74 3,108 -0.12(-0.35%)
Jun 13, 2017 33.84 33.92 33.82 33.85 27,803 +0.09(+0.26%)
Jun 12, 2017 33.81 33.81 33.66 33.77 3,828 -0.02(-0.07%)
Jun 09, 2017 33.77 33.88 33.77 33.79 7,352 -0.06(-0.19%)
Jun 08, 2017 33.92 33.92 33.72 33.85 22,720 -0.14(-0.42%)
Jun 07, 2017 34.21 34.25 33.91 33.99 30,466 -0.19(-0.55%)
Jun 06, 2017 34.10 34.19 34.06 34.18 14,145 -0.01(-0.02%)
Jun 05, 2017 34.22 34.24 34.16 34.19 7,270 -0.03(-0.09%)
Jun 02, 2017 34.22 34.29 34.14 34.22 5,975 +0.09(+0.28%)
Jun 01, 2017 34.07 34.14 34.06 34.13 7,902 +0.25(+0.74%)
May 31, 2017 33.88 33.91 33.86 33.88 2,446 +0.06(+0.19%)
May 30, 2017 33.90 33.90 33.81 33.81 6,607 -0.10(-0.30%)
May 26, 2017 33.98 34.02 33.92 33.92 5,558 -0.05(-0.14%)
May 25, 2017 34.12 34.12 33.96 33.96 23,395 +0.03(+0.09%)
May 24, 2017 33.98 34.07 33.93 33.93 4,888 -0.05(-0.14%)
May 23, 2017 33.95 34.03 33.95 33.98 40,939 +0.11(+0.32%)
May 22, 2017 33.77 33.92 33.77 33.87 13,351 +0.22(+0.66%)
May 19, 2017 33.41 33.73 33.41 33.65 26,228 +0.39(+1.19%)
May 18, 2017 33.23 33.28 33.10 33.25 14,043 -0.05(-0.16%)
May 17, 2017 33.40 33.48 33.28 33.30 159,813 -0.41(-1.22%)
May 16, 2017 33.77 33.77 33.70 33.72 4,188 +0.11(+0.32%)
May 15, 2017 33.49 33.61 33.49 33.61 4,739 +0.25(+0.76%)
May 12, 2017 33.25 33.41 33.25 33.36 2,842 +0.09(+0.28%)
May 11, 2017 33.19 33.27 33.19 33.26 6,431 -0.20(-0.61%)
May 10, 2017 33.34 33.52 33.34 33.47 6,718 +0.24(+0.71%)
May 09, 2017 33.54 33.54 33.23 33.23 7,010 -0.33(-0.99%)
May 08, 2017 33.44 33.56 33.44 33.56 3,611 -0.01(-0.03%)
May 05, 2017 33.09 33.57 33.09 33.57 10,946 +0.45(+1.35%)
May 04, 2017 33.21 33.22 33.04 33.13 6,611 -0.17(-0.51%)
May 03, 2017 33.40 33.40 33.29 33.29 6,611 -0.22(-0.65%)
May 02, 2017 33.46 33.52 33.44 33.51 7,780 +0.10(+0.30%)
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.