Skip to main content

DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

46.82 +0.20 (+0.43%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 46.86 46.86 46.62 46.62 9,221 -0.38(-0.82%)
Jul 12, 2024 47.03 47.13 46.97 47.01 2,199 +0.41(+0.87%)
Jul 11, 2024 46.32 46.69 46.32 46.60 7,905 +0.68(+1.48%)
Jul 10, 2024 45.69 45.92 45.69 45.92 11,913 +0.44(+0.98%)
Jul 09, 2024 45.40 45.59 45.27 45.48 10,611 -0.02(-0.03%)
Jul 08, 2024 45.59 45.61 45.46 45.49 5,870 -0.12(-0.26%)
Jul 05, 2024 45.68 45.68 45.45 45.61 4,603 +0.13(+0.28%)
Jul 03, 2024 45.39 45.55 45.39 45.48 2,588 +0.40(+0.90%)
Jul 02, 2024 45.00 45.17 44.86 45.08 25,452 +0.16(+0.35%)
Jul 01, 2024 45.13 45.13 44.84 44.92 15,356 -0.02(-0.05%)
Jun 28, 2024 44.91 44.96 44.78 44.95 229,253 +0.07(+0.15%)
Jun 27, 2024 44.86 44.93 44.78 44.88 8,608 -0.03(-0.06%)
Jun 26, 2024 44.83 45.05 44.74 44.91 10,115 -0.20(-0.45%)
Jun 25, 2024 45.23 45.23 45.01 45.11 1,719 -0.20(-0.44%)
Jun 24, 2024 45.17 45.32 45.17 45.31 1,764 +0.47(+1.05%)
Jun 21, 2024 44.90 44.90 44.73 44.84 7,563 -0.08(-0.19%)
Jun 20, 2024 44.66 45.01 44.66 44.92 28,599 +0.26(+0.58%)
Jun 18, 2024 44.63 44.82 44.59 44.66 352,277 +0.27(+0.61%)
Jun 17, 2024 44.39 44.54 44.26 44.39 7,553 -0.29(-0.65%)
Jun 14, 2024 44.66 44.69 44.48 44.68 49,189 -0.26(-0.58%)
Jun 13, 2024 44.83 44.94 44.80 44.94 107,722 -0.19(-0.42%)
Jun 12, 2024 45.52 45.52 45.05 45.13 5,893 +0.25(+0.55%)
Jun 11, 2024 44.94 44.95 44.82 44.88 3,231 -0.40(-0.89%)
Jun 10, 2024 45.14 45.35 45.13 45.28 28,824 -0.01(-0.02%)
Jun 07, 2024 45.47 45.47 45.29 45.29 15,090 -0.52(-1.14%)
Jun 06, 2024 45.74 45.90 45.74 45.81 3,944 -0.03(-0.06%)
Jun 05, 2024 45.69 45.86 45.64 45.84 3,870 -0.04(-0.09%)
Jun 04, 2024 45.43 45.88 45.43 45.88 6,227 +0.25(+0.54%)
Jun 03, 2024 45.77 45.77 45.48 45.63 5,218 -0.10(-0.22%)
May 31, 2024 45.16 45.76 45.16 45.74 17,002 +0.86(+1.92%)
May 30, 2024 44.76 44.87 44.72 44.87 54,425 +0.38(+0.84%)
May 29, 2024 44.65 44.71 44.36 44.50 57,779 -0.53(-1.18%)
May 28, 2024 45.34 45.41 44.91 45.03 16,610 -0.42(-0.93%)
May 24, 2024 45.12 45.45 45.00 45.45 2,881 +0.39(+0.88%)
May 23, 2024 45.82 45.82 45.05 45.05 2,982 -1.02(-2.21%)
May 22, 2024 46.30 46.38 46.06 46.07 2,446 -0.54(-1.16%)
May 21, 2024 46.57 46.61 46.57 46.61 1,340 +0.05(+0.12%)
May 20, 2024 46.61 46.67 46.52 46.56 11,471 -0.12(-0.25%)
May 17, 2024 46.58 46.83 46.57 46.67 6,731 +0.06(+0.14%)
May 16, 2024 46.50 46.78 46.50 46.61 14,589 +0.09(+0.20%)
May 15, 2024 46.40 46.59 46.39 46.51 2,793 +0.38(+0.82%)
May 14, 2024 46.07 46.13 45.94 46.13 1,594 +0.26(+0.58%)
May 13, 2024 46.06 46.06 45.73 45.87 110,401 +0.00(+0.01%)
May 10, 2024 45.81 45.90 45.81 45.87 1,726 +0.07(+0.16%)
May 09, 2024 45.40 45.79 45.40 45.79 4,024 +0.49(+1.07%)
May 08, 2024 45.20 45.34 45.11 45.31 54,595 +0.21(+0.47%)
May 07, 2024 45.11 45.11 44.99 45.10 9,967 +0.25(+0.56%)
May 06, 2024 44.84 44.90 44.69 44.85 22,933 +0.17(+0.39%)
May 03, 2024 44.93 44.93 44.57 44.67 4,117 +0.29(+0.66%)
May 02, 2024 44.21 44.53 44.07 44.38 45,451 +0.54(+1.24%)
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.