Skip to main content

DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

45.63 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 45.69 45.69 45.52 45.63 7,432 -0.09(-0.19%)
Jun 20, 2024 45.45 45.81 45.45 45.72 28,102 +0.27(+0.59%)
Jun 18, 2024 45.42 45.61 45.38 45.45 346,154 +0.28(+0.61%)
Jun 17, 2024 45.18 45.33 45.04 45.17 7,422 -0.30(-0.65%)
Jun 14, 2024 45.45 45.48 45.27 45.47 48,334 -0.26(-0.58%)
Jun 13, 2024 45.62 45.73 45.59 45.73 105,850 -0.19(-0.42%)
Jun 12, 2024 46.33 46.33 45.85 45.93 5,791 +0.25(+0.55%)
Jun 11, 2024 45.74 45.75 45.61 45.68 3,175 -0.41(-0.89%)
Jun 10, 2024 45.94 46.15 45.93 46.09 28,323 -0.01(-0.02%)
Jun 07, 2024 46.27 46.27 46.09 46.09 14,828 -0.53(-1.14%)
Jun 06, 2024 46.55 46.71 46.55 46.62 3,876 -0.03(-0.06%)
Jun 05, 2024 46.50 46.67 46.45 46.65 3,803 -0.04(-0.09%)
Jun 04, 2024 46.23 46.69 46.23 46.69 6,119 +0.25(+0.54%)
Jun 03, 2024 46.58 46.58 46.28 46.44 5,128 -0.10(-0.22%)
May 31, 2024 45.96 46.57 45.96 46.54 16,707 +0.88(+1.92%)
May 30, 2024 45.55 45.67 45.51 45.67 53,479 +0.38(+0.84%)
May 29, 2024 45.44 45.50 45.14 45.28 56,775 -0.54(-1.18%)
May 28, 2024 46.14 46.21 45.70 45.82 16,322 -0.43(-0.93%)
May 24, 2024 45.92 46.25 45.80 46.25 2,831 +0.40(+0.88%)
May 23, 2024 46.63 46.63 45.85 45.85 2,931 -1.04(-2.21%)
May 22, 2024 47.12 47.20 46.87 46.89 2,404 -0.55(-1.16%)
May 21, 2024 47.39 47.43 47.39 47.43 1,317 +0.05(+0.12%)
May 20, 2024 47.43 47.49 47.34 47.38 11,272 -0.12(-0.25%)
May 17, 2024 47.40 47.66 47.39 47.50 6,614 +0.06(+0.14%)
May 16, 2024 47.32 47.61 47.32 47.43 14,336 +0.10(+0.20%)
May 15, 2024 47.22 47.42 47.21 47.34 2,745 +0.39(+0.82%)
May 14, 2024 46.88 46.95 46.75 46.95 1,567 +0.27(+0.58%)
May 13, 2024 46.87 46.87 46.54 46.68 108,482 +0.00(+0.01%)
May 10, 2024 46.62 46.72 46.62 46.68 1,696 +0.07(+0.16%)
May 09, 2024 46.20 46.60 46.20 46.60 3,955 +0.49(+1.07%)
May 08, 2024 45.99 46.14 45.91 46.11 53,646 +0.21(+0.47%)
May 07, 2024 45.91 45.91 45.79 45.90 9,794 +0.26(+0.56%)
May 06, 2024 45.63 45.69 45.48 45.64 22,535 +0.18(+0.39%)
May 03, 2024 45.72 45.72 45.36 45.46 4,046 +0.30(+0.66%)
May 02, 2024 44.99 45.32 44.85 45.16 44,661 +0.55(+1.24%)
May 01, 2024 44.43 44.96 44.41 44.61 41,366 +0.08(+0.17%)
Apr 30, 2024 44.88 44.88 44.53 44.53 77,468 -0.59(-1.31%)
Apr 29, 2024 44.88 45.16 44.88 45.13 2,111 +0.31(+0.69%)
Apr 26, 2024 45.07 45.07 44.72 44.82 5,806 -0.13(-0.28%)
Apr 25, 2024 44.45 45.00 44.45 44.94 3,262 -0.01(-0.02%)
Apr 24, 2024 44.72 44.97 44.64 44.95 6,373 -0.00(-0.00%)
Apr 23, 2024 44.72 44.96 44.72 44.95 8,063 +0.33(+0.73%)
Apr 22, 2024 44.31 44.73 44.31 44.63 9,407 +0.39(+0.88%)
Apr 19, 2024 43.95 44.28 43.89 44.24 7,284 +0.56(+1.27%)
Apr 18, 2024 43.58 43.73 43.54 43.68 7,335 +0.23(+0.54%)
Apr 17, 2024 43.34 43.48 43.27 43.45 6,022 +0.33(+0.77%)
Apr 16, 2024 43.20 43.23 42.99 43.12 55,497 -0.49(-1.12%)
Apr 15, 2024 44.16 44.16 43.41 43.60 86,644 -0.45(-1.03%)
Apr 12, 2024 44.22 44.41 43.87 44.05 6,477 -0.35(-0.79%)
Apr 11, 2024 44.69 44.69 44.08 44.41 3,598 -0.15(-0.34%)
Apr 10, 2024 44.93 44.93 44.31 44.56 11,934 -0.85(-1.87%)
Apr 09, 2024 45.41 45.44 45.22 45.41 5,211 +0.18(+0.40%)
Apr 08, 2024 45.31 45.32 45.23 45.23 2,519 +0.05(+0.11%)
Apr 05, 2024 45.08 45.26 44.91 45.18 5,389 -0.21(-0.45%)
Apr 04, 2024 45.68 45.78 45.26 45.38 23,876 -0.10(-0.21%)
Apr 03, 2024 45.56 45.68 45.48 45.48 3,740 -0.07(-0.15%)
Apr 02, 2024 45.47 45.59 45.37 45.55 5,557 -0.06(-0.13%)
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.