Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

44.62 -0.51 (-1.13%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 32.89 32.61 32.61 32.61 6,559 -0.34(-1.02%)
Dec 30, 2014 33.05 33.05 32.87 32.94 11,915 -0.07(-0.21%)
Dec 29, 2014 33.28 33.28 32.96 33.01 4,108 -0.16(-0.49%)
Dec 26, 2014 33.11 33.71 33.11 33.18 9,377 +0.07(+0.20%)
Dec 24, 2014 32.85 33.11 33.11 33.11 8,701 +0.37(+1.14%)
Dec 23, 2014 32.52 32.77 32.52 32.73 3,843 +0.18(+0.55%)
Dec 22, 2014 32.87 32.87 32.38 32.56 3,911 -0.23(-0.71%)
Dec 19, 2014 32.57 32.84 32.57 32.79 8,355 +0.08(+0.25%)
Dec 18, 2014 32.65 32.70 32.30 32.70 8,931 +0.73(+2.30%)
Dec 17, 2014 31.66 31.97 31.66 31.97 10,555 +0.45(+1.44%)
Dec 16, 2014 31.76 31.76 31.48 31.52 3,396 +0.37(+1.20%)
Dec 15, 2014 31.75 31.75 31.08 31.14 24,847 -0.60(-1.88%)
Dec 12, 2014 31.97 31.97 31.69 31.74 19,541 -0.31(-0.96%)
Dec 11, 2014 32.26 32.44 32.04 32.05 2,544 -0.04(-0.11%)
Dec 10, 2014 32.40 32.40 31.88 32.08 5,039 -0.55(-1.70%)
Dec 09, 2014 32.44 32.64 32.44 32.64 1,057 -0.29(-0.88%)
Dec 08, 2014 33.21 33.21 32.70 32.93 2,903 -0.35(-1.05%)
Dec 05, 2014 33.28 33.35 33.28 33.28 4,301 -0.08(-0.25%)
Dec 04, 2014 33.61 33.61 33.34 33.36 15,391 -0.04(-0.13%)
Dec 03, 2014 33.11 33.48 33.11 33.41 15,157 +0.19(+0.56%)
Dec 02, 2014 32.76 33.31 32.76 33.22 7,256 -0.20(-0.59%)
Nov 28, 2014 33.62 33.62 33.41 33.42 42 -0.57(-1.68%)
Nov 26, 2014 33.81 33.99 33.99 33.99 8,031 +0.14(+0.40%)
Nov 25, 2014 33.73 33.92 33.71 33.85 4,267 +0.06(+0.17%)
Nov 24, 2014 33.80 33.80 33.65 33.80 4,655 +0.04(+0.13%)
Nov 21, 2014 33.91 34.06 33.70 33.75 4,919 +0.11(+0.33%)
Nov 20, 2014 33.77 33.79 33.64 33.64 6,734 +0.02(+0.05%)
Nov 19, 2014 33.64 33.64 33.47 33.62 4,317 +0.04(+0.11%)
Nov 18, 2014 33.67 33.67 33.39 33.59 6,226 +0.25(+0.76%)
Nov 17, 2014 33.00 33.33 33.00 33.33 4,464 +0.27(+0.82%)
Nov 14, 2014 33.95 34.26 33.06 33.06 18,151 -0.90(-2.64%)
Nov 13, 2014 34.28 34.28 32.88 33.96 9,422 -1.52(-4.29%)
Nov 12, 2014 33.80 37.19 33.80 35.48 1,874 +1.68(+4.97%)
Nov 11, 2014 33.81 37.52 32.55 33.80 5,359 +0.36(+1.07%)
Nov 10, 2014 33.54 33.54 33.30 33.44 4,131 +0.04(+0.13%)
Nov 07, 2014 33.17 33.40 33.13 33.40 14,206 +0.43(+1.31%)
Nov 06, 2014 33.27 33.27 32.89 32.97 2,595 -0.21(-0.63%)
Nov 05, 2014 33.11 33.18 33.09 33.18 22,889 +0.27(+0.82%)
Nov 04, 2014 33.26 33.26 32.82 32.91 12,067 -0.37(-1.12%)
Nov 03, 2014 33.13 33.35 33.13 33.28 10,109 +0.02(+0.07%)
Oct 31, 2014 33.57 33.57 33.21 33.26 4,224 -0.06(-0.18%)
Oct 30, 2014 33.23 33.35 33.00 33.32 6,453 +0.30(+0.92%)
Oct 29, 2014 33.37 33.37 32.97 33.01 3,927 -0.20(-0.61%)
Oct 28, 2014 33.05 33.31 33.05 33.22 6,191 +0.30(+0.90%)
Oct 27, 2014 32.84 32.92 32.74 32.92 1,567 +0.05(+0.16%)
Oct 24, 2014 32.79 33.00 32.75 32.87 6,184 +0.10(+0.29%)
Oct 23, 2014 32.73 32.89 32.73 32.77 9,298 +0.14(+0.41%)
Oct 22, 2014 32.77 32.92 32.63 32.64 40,682 -0.03(-0.09%)
Oct 21, 2014 32.75 32.75 32.57 32.67 9,361 +0.43(+1.32%)
Oct 20, 2014 32.14 32.24 32.06 32.24 1,333 +0.24(+0.75%)
Oct 17, 2014 32.11 32.17 31.82 32.00 4,310 +0.33(+1.04%)
Oct 16, 2014 31.32 31.76 31.32 31.67 10,419 +0.90(+2.91%)
Oct 15, 2014 31.02 31.17 30.55 30.78 9,346 -0.23(-0.74%)
Oct 14, 2014 31.14 31.37 30.72 31.01 4,757 -0.05(-0.16%)
Oct 13, 2014 31.58 31.58 31.05 31.05 1,052 -0.66(-2.10%)
Oct 10, 2014 31.51 31.92 31.51 31.72 1,784 -0.16(-0.49%)
Oct 09, 2014 32.55 32.55 31.80 31.88 2,516 -0.79(-2.42%)
Oct 08, 2014 32.56 32.67 32.10 32.67 3,626 +0.10(+0.30%)
Oct 07, 2014 32.53 32.61 32.53 32.57 3,268 -0.11(-0.35%)
Oct 06, 2014 32.73 32.73 32.68 32.68 519 +0.00(+0.00%)
Oct 03, 2014 32.61 32.68 32.52 32.68 3,792 +0.15(+0.47%)
Oct 02, 2014 32.47 32.53 32.20 32.53 3,202 -0.14(-0.44%)
Oct 01, 2014 32.89 32.89 32.65 32.67 1,287 -0.28(-0.86%)
Sep 30, 2014 32.91 32.97 32.82 32.96 3,832 +0.14(+0.42%)
Sep 29, 2014 32.91 32.92 32.82 32.82 2,405 -0.09(-0.28%)
Sep 26, 2014 32.83 32.94 32.83 32.91 1,958 +0.23(+0.71%)
Sep 25, 2014 33.11 33.11 32.55 32.68 72,713 -0.40(-1.22%)
Sep 24, 2014 32.94 33.15 32.92 33.09 5,390 +0.00(+0.00%)
Sep 23, 2014 33.21 33.21 33.08 33.09 2,833 -0.19(-0.58%)
Sep 22, 2014 33.27 33.39 33.24 33.28 1,855 -0.29(-0.86%)
Sep 19, 2014 33.97 33.97 33.55 33.57 9,252 -0.06(-0.19%)
Sep 18, 2014 33.88 33.88 33.45 33.63 5,721 +0.05(+0.16%)
Sep 17, 2014 33.63 33.72 33.58 33.58 3,176 -0.19(-0.58%)
Sep 16, 2014 33.53 33.82 33.51 33.77 5,879 +0.23(+0.69%)
Sep 15, 2014 33.68 33.68 33.28 33.54 8,227 -0.14(-0.42%)
Sep 12, 2014 34.08 34.08 33.48 33.68 6,076 -0.40(-1.16%)
Sep 11, 2014 33.91 34.08 33.91 34.08 4,353 -0.09(-0.26%)
Sep 10, 2014 34.34 34.34 33.95 34.17 22,865 -0.04(-0.13%)
Sep 09, 2014 34.44 34.44 34.15 34.21 11,667 -0.14(-0.41%)
Sep 08, 2014 35.19 35.19 34.35 34.36 14,204 -0.16(-0.47%)
Sep 05, 2014 34.23 34.56 34.23 34.52 5,041 +0.39(+1.14%)
Sep 04, 2014 34.84 34.84 34.13 34.13 3,920 -0.25(-0.72%)
Sep 03, 2014 34.33 34.54 34.33 34.38 2,784 +0.12(+0.36%)
Sep 02, 2014 34.22 34.26 34.22 34.26 2,329 +0.00(+0.00%)
Aug 29, 2014 34.24 34.25 34.25 34.25 1,070 +0.22(+0.65%)
Aug 28, 2014 34.02 34.13 34.02 34.03 7,950 +0.01(+0.04%)
Aug 27, 2014 33.86 34.02 33.97 34.02 5,007 +0.04(+0.13%)
Aug 26, 2014 33.90 33.90 33.86 33.97 3,894 -0.01(-0.04%)
Aug 25, 2014 33.92 33.99 33.80 33.99 7,418 +0.20(+0.59%)
Aug 22, 2014 33.71 33.82 33.71 33.79 5,113 -0.15(-0.44%)
Aug 21, 2014 33.74 33.96 33.72 33.94 12,662 +0.04(+0.11%)
Aug 20, 2014 33.81 33.91 33.81 33.90 6,630 +0.14(+0.42%)
Aug 19, 2014 33.65 33.76 33.65 33.76 3,268 +0.10(+0.31%)
Aug 18, 2014 33.77 33.79 33.43 33.65 4,446 +0.12(+0.36%)
Aug 15, 2014 33.96 33.96 33.42 33.53 5,222 +0.18(+0.55%)
Aug 14, 2014 33.50 33.50 33.30 33.35 5,193 +0.25(+0.76%)
Aug 13, 2014 33.14 33.15 33.08 33.10 3,206 +0.15(+0.45%)
Aug 12, 2014 32.95 32.95 32.95 32.95 606 -0.01(-0.05%)
Aug 11, 2014 32.88 33.09 32.84 32.97 5,404 +0.42(+1.30%)
Aug 08, 2014 32.31 32.45 32.31 32.54 7,711 +0.30(+0.92%)
Aug 07, 2014 32.30 32.66 32.23 32.25 9,283 -0.04(-0.12%)
Aug 06, 2014 32.26 32.30 32.20 32.29 4,587 +0.05(+0.16%)
Aug 05, 2014 32.50 32.56 32.23 32.23 11,553 -0.48(-1.46%)
Aug 04, 2014 32.39 32.73 32.39 32.71 4,939 +0.21(+0.64%)
Aug 01, 2014 33.04 33.04 32.23 32.50 9,337 -0.55(-1.65%)
Jul 31, 2014 33.40 33.40 32.87 33.05 19,586 -0.26(-0.79%)
Jul 30, 2014 34.12 34.12 33.23 33.31 65,976 -0.16(-0.46%)
Jul 29, 2014 33.99 33.99 33.47 33.47 5,939 -0.17(-0.49%)
Jul 28, 2014 33.43 33.64 33.43 33.63 8,290 +0.10(+0.31%)
Jul 25, 2014 33.62 33.62 33.43 33.53 12,260 -0.17(-0.51%)
Jul 24, 2014 33.68 33.76 33.62 33.70 13,324 +0.00(+0.00%)
Jul 23, 2014 33.77 34.14 33.62 33.70 165,564 -0.11(-0.33%)
Jul 22, 2014 33.82 34.28 33.60 33.81 11,003 +0.21(+0.62%)
Jul 21, 2014 33.50 34.21 33.50 33.60 17,649 +0.10(+0.31%)
Jul 18, 2014 33.56 33.56 33.34 33.50 5,426 +0.32(+0.97%)
Jul 17, 2014 33.34 33.65 33.17 33.18 4,377 -0.14(-0.43%)
Jul 16, 2014 33.73 33.73 33.18 33.32 8,703 +0.13(+0.38%)
Jul 15, 2014 33.44 33.44 32.88 33.19 7,219 -0.02(-0.05%)
Jul 14, 2014 33.45 33.45 33.20 33.21 5,125 +0.01(+0.02%)
Jul 11, 2014 33.15 33.20 33.10 33.20 3,815 +0.05(+0.16%)
Jul 10, 2014 32.94 33.33 32.94 33.15 2,443 -0.04(-0.11%)
Jul 09, 2014 32.98 33.20 32.98 33.18 5,853 +0.15(+0.45%)
Jul 08, 2014 32.89 33.09 32.89 33.03 6,562 -0.06(-0.18%)
Jul 07, 2014 33.35 33.35 33.09 33.09 1,117 -0.21(-0.63%)
Jul 03, 2014 33.49 33.30 33.30 33.30 1,070 -0.18(-0.54%)
Jul 02, 2014 33.58 33.60 33.25 33.48 8,499 -0.07(-0.22%)
Jul 01, 2014 33.58 33.58 33.54 33.56 6,723 +0.21(+0.62%)
Jun 30, 2014 33.25 33.37 33.04 33.35 1,742 +0.05(+0.16%)
Jun 27, 2014 33.14 33.30 33.14 33.29 568 +0.13(+0.38%)
Jun 26, 2014 33.03 33.17 33.03 33.17 3,104 +0.01(+0.02%)
Jun 25, 2014 32.87 33.26 32.87 33.16 4,062 +0.07(+0.20%)
Jun 24, 2014 33.24 33.29 33.09 33.09 2,663 -0.06(-0.18%)
Jun 23, 2014 33.17 33.17 33.06 33.15 2,935 +0.07(+0.21%)
Jun 20, 2014 33.10 33.11 33.07 33.08 2,410 +0.01(+0.02%)
Jun 19, 2014 33.23 33.23 33.08 33.08 1,586 +0.13(+0.40%)
Jun 18, 2014 32.83 32.95 32.76 32.95 2,920 +0.09(+0.28%)
Jun 17, 2014 32.82 32.86 32.80 32.85 3,204 +0.26(+0.80%)
Jun 16, 2014 32.35 32.69 32.35 32.59 1,688 +0.35(+1.09%)
Jun 13, 2014 32.38 32.41 32.24 32.24 2,730 +0.02(+0.07%)
Jun 12, 2014 32.30 32.30 32.20 32.22 1,448 -0.17(-0.53%)
Jun 11, 2014 32.56 32.56 32.32 32.39 2,033 -0.08(-0.25%)
Jun 10, 2014 32.49 32.49 32.45 32.47 1,144 -0.01(-0.05%)
Jun 06, 2014 32.45 32.53 32.38 32.49 7,746 +0.14(+0.44%)
Jun 05, 2014 32.19 32.39 32.19 32.35 12,759 +0.19(+0.60%)
Jun 04, 2014 32.18 33.02 32.09 32.15 36,032 +0.04(+0.14%)
Jun 03, 2014 32.31 32.45 32.11 32.11 86,012 -0.16(-0.51%)
Jun 02, 2014 32.18 32.27 32.18 32.27 1,425 +0.09(+0.28%)
May 30, 2014 32.11 32.19 32.11 32.18 1,220 +0.16(+0.49%)
May 29, 2014 32.01 32.05 32.01 32.03 1,809 +0.02(+0.07%)
May 28, 2014 32.06 32.06 31.97 32.00 3,536 +0.04(+0.12%)
May 27, 2014 32.08 32.08 31.95 31.97 1,542 +0.05(+0.16%)
May 23, 2014 31.94 31.92 31.92 31.92 1,338 -0.01(-0.04%)
May 22, 2014 31.81 31.93 31.81 31.93 2,857 +0.16(+0.52%)
May 21, 2014 31.76 31.76 31.76 31.76 301 +0.13(+0.40%)
May 20, 2014 31.71 31.71 31.58 31.64 3,346 -0.10(-0.31%)
May 19, 2014 31.79 31.79 31.73 31.73 2,932 +0.01(+0.05%)
May 16, 2014 31.66 31.72 31.62 31.72 4,090 +0.16(+0.52%)
May 15, 2014 31.64 31.65 31.55 31.55 3,701 -0.15(-0.47%)
May 14, 2014 31.70 31.70 31.70 31.70 325 +0.15(+0.47%)
May 13, 2014 31.60 31.60 31.55 31.55 1,685 -0.06(-0.19%)
May 12, 2014 31.59 31.61 31.55 31.61 3,725 +0.17(+0.55%)
May 09, 2014 31.45 31.45 31.41 31.44 2,322 -0.09(-0.28%)
May 08, 2014 31.75 31.75 31.53 31.53 9,231 -0.22(-0.71%)
May 07, 2014 31.56 31.76 31.56 31.76 42,820 +0.26(+0.82%)
May 06, 2014 31.52 31.55 31.47 31.50 15,639 +0.00(+0.01%)
May 05, 2014 31.23 31.49 31.20 31.49 4,350 -0.55(-1.72%)
May 02, 2014 31.38 32.05 31.32 32.05 2,991 +0.74(+2.36%)
May 01, 2014 31.38 31.38 31.31 31.31 3,165 +0.17(+0.56%)
Apr 30, 2014 31.14 31.14 31.14 31.14 1,073 +0.04(+0.12%)
Apr 29, 2014 31.11 31.12 31.10 31.10 1,579 +0.16(+0.51%)
Apr 28, 2014 30.88 32.10 30.80 30.94 6,725 +0.04(+0.14%)
Apr 25, 2014 31.08 31.79 30.90 30.90 1,007 -0.03(-0.10%)
Apr 24, 2014 30.89 30.93 30.89 30.93 1,178 -0.05(-0.17%)
Apr 23, 2014 30.99 31.07 30.98 30.98 4,677 -0.07(-0.22%)
Apr 22, 2014 31.02 31.05 30.99 31.05 5,649 -0.13(-0.41%)
Apr 21, 2014 31.45 31.45 31.10 31.17 7,893 +0.22(+0.70%)
Apr 17, 2014 30.84 30.96 30.96 30.96 2,141 +0.10(+0.31%)
Apr 16, 2014 30.79 30.87 30.79 30.86 939 +0.34(+1.13%)
Apr 15, 2014 30.54 30.54 30.43 30.52 1,547 +0.00(+0.00%)
Apr 14, 2014 30.52 30.52 30.52 30.52 734 +0.07(+0.25%)
Apr 11, 2014 30.38 30.46 30.38 30.44 2,330 -0.27(-0.88%)
Apr 10, 2014 30.66 30.92 30.63 30.71 5,583 -0.04(-0.15%)
Apr 09, 2014 30.59 30.76 30.53 30.76 2,048 +0.28(+0.93%)
Apr 08, 2014 30.28 30.53 30.28 30.47 1,526 +0.15(+0.49%)
Apr 07, 2014 30.48 31.23 30.31 30.32 15,892 -0.16(-0.54%)
Apr 04, 2014 30.64 30.68 30.49 30.49 12,062 +0.01(+0.02%)
Apr 03, 2014 30.52 30.52 30.48 30.48 17,469 -0.03(-0.10%)
Apr 02, 2014 30.48 30.61 30.45 30.51 4,521 -0.00(-0.00%)
Apr 01, 2014 30.34 30.51 30.34 30.51 2,227 +0.20(+0.67%)
Mar 31, 2014 30.25 30.34 30.25 30.31 8,742 +0.13(+0.42%)
Mar 28, 2014 31.32 31.32 30.14 30.18 14,462 +0.19(+0.65%)
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.