Large Cap Core Plus ETF (NY: CSM )

105.51 USD -0.56 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 91.19 91.66 91.19 91.28 4,266 +0.64(+0.70%)
Mar 30, 2021 90.79 90.79 90.38 90.64 4,946 -0.31(-0.34%)
Mar 29, 2021 90.51 91.09 90.29 90.95 7,500 +0.12(+0.13%)
Mar 26, 2021 89.99 90.83 89.88 90.83 9,800 +1.31(+1.46%)
Mar 25, 2021 88.42 89.52 88.35 89.52 12,993 +0.33(+0.37%)
Mar 24, 2021 89.77 89.98 89.09 89.19 32,064 -0.50(-0.56%)
Mar 23, 2021 90.57 90.58 89.69 89.69 2,019 -0.89(-0.98%)
Mar 22, 2021 90.00 90.85 89.72 90.58 2,464 +0.69(+0.77%)
Mar 19, 2021 89.55 90.12 89.22 89.89 9,900 +0.38(+0.43%)
Mar 18, 2021 90.42 90.73 89.51 89.51 14,145 -1.31(-1.44%)
Mar 17, 2021 90.05 91.12 89.84 90.82 6,296 +0.39(+0.43%)
Mar 16, 2021 90.87 90.98 90.29 90.43 6,203 -0.26(-0.29%)
Mar 15, 2021 90.25 90.69 89.88 90.69 6,289 +0.77(+0.85%)
Mar 12, 2021 89.55 89.92 89.37 89.92 6,100 +0.13(+0.15%)
Mar 11, 2021 89.31 90.21 89.31 89.79 12,431 +0.94(+1.06%)
Mar 10, 2021 89.16 89.16 88.54 88.85 24,767 +0.59(+0.67%)
Mar 09, 2021 88.00 88.81 88.00 88.26 4,061 +1.18(+1.36%)
Mar 08, 2021 87.44 88.35 87.08 87.08 5,290 -0.39(-0.45%)
Mar 05, 2021 86.53 87.47 85.13 87.47 7,600 +2.30(+2.70%)
Mar 04, 2021 86.14 86.99 85.17 85.17 3,650 -1.37(-1.58%)
Mar 03, 2021 87.87 87.90 86.54 86.54 6,264 -1.41(-1.60%)
Mar 02, 2021 88.44 88.67 87.94 87.94 3,459 -0.53(-0.60%)
Mar 01, 2021 87.29 88.83 87.29 88.47 11,015 +1.82(+2.10%)
Feb 26, 2021 87.22 87.36 86.34 86.65 11,100 -0.12(-0.13%)
Feb 25, 2021 88.65 88.69 86.61 86.77 6,052 -2.10(-2.36%)
Feb 24, 2021 87.79 88.87 87.71 88.87 7,032 +1.09(+1.24%)
Feb 23, 2021 87.06 88.08 86.49 87.78 7,848 +0.00(+0.00%)
Feb 22, 2021 88.20 88.61 87.78 87.78 2,130 -1.23(-1.39%)
Feb 19, 2021 89.30 89.47 89.01 89.01 21,700 -0.15(-0.17%)
Feb 18, 2021 89.00 89.35 88.59 89.17 6,968 -0.35(-0.39%)
Feb 17, 2021 89.19 89.51 88.89 89.51 7,341 +0.10(+0.12%)
Feb 16, 2021 90.01 90.07 89.41 89.41 5,615 -0.48(-0.54%)
Feb 12, 2021 88.95 89.89 88.95 89.89 6,100 +0.41(+0.45%)
Feb 11, 2021 89.38 89.53 88.87 89.49 4,153 +0.23(+0.26%)
Feb 10, 2021 89.80 89.80 89.01 89.25 8,129 -0.28(-0.31%)
Feb 09, 2021 88.98 89.67 88.98 89.53 4,235 +0.31(+0.35%)
Feb 08, 2021 88.79 89.23 88.79 89.22 7,142 +0.48(+0.54%)
Feb 05, 2021 88.34 88.91 88.34 88.74 4,800 +0.45(+0.51%)
Feb 04, 2021 87.93 88.29 87.93 88.29 4,382 +0.72(+0.82%)
Feb 03, 2021 87.75 87.77 87.38 87.57 9,854 -0.04(-0.04%)
Feb 02, 2021 87.91 87.91 87.46 87.61 4,547 +0.87(+1.01%)
Feb 01, 2021 85.47 86.77 85.45 86.74 39,298 +1.65(+1.94%)
Jan 29, 2021 86.27 86.67 85.00 85.09 14,700 -1.92(-2.21%)
Jan 28, 2021 86.75 87.88 86.75 87.01 13,941 +0.46(+0.53%)
Jan 27, 2021 88.33 88.33 86.42 86.55 39,716 -2.16(-2.43%)
Jan 26, 2021 88.73 88.87 88.42 88.71 15,956 +0.08(+0.10%)
Jan 25, 2021 87.94 88.62 87.27 88.62 10,182 +0.61(+0.69%)
Jan 22, 2021 87.52 88.08 87.52 88.02 133,500 -0.12(-0.13%)
Jan 21, 2021 87.96 88.17 87.89 88.13 4,924 +0.08(+0.09%)
Jan 20, 2021 87.22 88.07 87.22 88.06 11,435 +1.34(+1.55%)
Jan 19, 2021 86.45 86.71 86.27 86.71 18,056 +0.95(+1.11%)
Jan 15, 2021 86.14 86.23 85.64 85.76 19,400 -0.55(-0.64%)
Jan 14, 2021 86.46 86.71 86.31 86.31 14,019 -0.02(-0.02%)
Jan 13, 2021 85.97 86.45 85.97 86.33 5,462 +0.20(+0.23%)
Jan 12, 2021 85.87 86.12 85.58 86.12 22,137 +0.07(+0.08%)
Jan 11, 2021 85.17 86.19 85.17 86.06 4,148 +0.10(+0.11%)
Jan 08, 2021 86.44 86.44 85.39 85.96 8,300 +0.17(+0.20%)
Jan 07, 2021 85.64 85.84 85.60 85.79 7,229 +1.28(+1.51%)
Jan 06, 2021 82.95 85.06 82.95 84.51 9,147 +0.69(+0.83%)
Jan 05, 2021 83.44 84.02 83.26 83.82 7,925 +0.32(+0.38%)
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.