ETF More Historical Data - EENG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (EENG)
ETF (EENG) Historical

EENG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	70.86	0.09	0.13%	70.64	70.86	70.64	72
May 30 2024	70.77	0.20	0.28%	70.77	70.77	70.77	5
May 29 2024	70.57	-0.93	-1.30%	70.66	70.66	70.57	72
May 28 2024	71.50	-0.13	-0.18%	71.47	71.50	71.40	693
May 27 2024	71.63	0.35	0.49%	71.32	71.83	71.32	1,576
May 24 2024	71.28	-1.05	-1.45%	71.11	71.28	71.11	3,141
May 23 2024	72.33	0.03	0.04%	72.33	72.33	72.33	856
May 22 2024	72.30	1.28	1.80%	72.30	72.30	72.30	312
May 21 2024	71.02	-1.48	-2.04%	72.25	72.25	71.02	159
May 20 2024	72.50	-0.10	-0.14%	72.61	72.61	72.45	644
May 17 2024	72.60	-0.16	-0.22%	72.61	72.79	72.55	518
May 16 2024	72.76	0.25	0.34%	72.76	72.76	72.76	284
May 15 2024	72.51	-0.10	-0.14%	72.53	72.53	72.51	3
May 14 2024	72.61	0.31	0.43%	72.73	72.73	72.51	201
May 13 2024	72.30	-0.01	-0.01%	72.32	72.32	72.30	242
May 10 2024	72.31	0.50	0.70%	72.36	72.36	72.31	62
May 09 2024	71.81	0.17	0.24%	71.90	71.90	71.76	262
May 08 2024	71.64	-0.12	-0.17%	71.61	71.66	71.61	69
May 07 2024	71.76	0.60	0.84%	71.21	71.76	71.21	560
May 06 2024	71.16	0.56	0.79%	71.24	71.24	71.11	703
May 03 2024	70.60	0.20	0.28%	70.60	70.85	70.60	549
May 02 2024	70.40	0.32	0.46%	70.42	70.42	70.38	134
Apr 30 2024	70.08	-0.37	-0.53%	70.08	70.08	70.08	73
Apr 29 2024	70.45	0.30	0.43%	70.45	70.45	70.45	364
Apr 26 2024	70.15	0.40	0.57%	69.89	70.15	69.86	789
Apr 25 2024	69.75	-0.60	-0.85%	69.75	69.75	69.75	55
Apr 24 2024	70.35	-0.10	-0.14%	70.15	70.35	70.15	6
Apr 23 2024	70.45	0.60	0.86%	70.50	70.50	70.45	222
Apr 22 2024	69.85	0.59	0.85%	69.81	69.89	69.70	599
Apr 19 2024	69.26	0.21	0.30%	68.81	69.26	68.81	290
Apr 18 2024	69.05	-0.29	-0.42%	69.06	69.06	69.00	609
Apr 17 2024	69.34	-0.20	-0.29%	68.90	69.34	68.90	733
Apr 16 2024	69.54	-0.77	-1.10%	69.64	69.64	69.20	255
Apr 15 2024	70.31	-0.37	-0.52%	70.25	70.31	70.25	20
Apr 12 2024	70.68	0.72	1.03%	70.55	70.68	70.55	368
Apr 11 2024	69.96	-0.15	-0.21%	69.95	70.10	69.85	1,598
Apr 10 2024	70.11	-0.29	-0.41%	70.80	71.03	70.11	2,480
Apr 09 2024	70.40	-0.20	-0.28%	70.35	70.40	70.34	216
Apr 08 2024	70.60	0.30	0.43%	70.60	70.60	70.60	325
Apr 05 2024	70.30	-0.79	-1.11%	70.16	70.44	70.15	2,134
Apr 04 2024	71.09	0.29	0.41%	70.80	71.09	70.80	1,303
Apr 03 2024	70.80	-0.71	-0.99%	70.93	70.93	70.75	1,254
Apr 02 2024	71.51	-0.34	-0.47%	68.60	71.51	68.60	965
Mar 28 2024	71.85	0.11	0.15%	71.75	71.85	71.65	90
Mar 27 2024	71.74	0.51	0.72%	71.15	71.74	71.05	265
Mar 26 2024	71.23	-0.02	-0.03%	71.23	71.23	71.23	41
Mar 25 2024	71.25	-0.40	-0.56%	71.30	71.30	71.25	73
Mar 22 2024	71.65	0.40	0.56%	71.56	71.65	71.50	346
Mar 21 2024	71.25	0.30	0.42%	70.86	71.25	70.86	451
Mar 20 2024	70.95	0.20	0.28%	70.89	70.95	70.70	408
Mar 19 2024	70.75	0.25	0.35%	70.50	70.75	70.23	447
Mar 18 2024	70.50	-0.19	-0.27%	70.55	70.55	70.50	42
Mar 15 2024	70.69	0.17	0.24%	70.76	70.95	70.69	121
Mar 14 2024	70.52	-0.45	-0.63%	70.98	70.98	70.46	1,959
Mar 13 2024	70.97	-0.08	-0.11%	71.00	71.36	70.65	2,474
Mar 12 2024	71.05	0.29	0.41%	70.95	71.10	70.95	2,068
Mar 11 2024	70.76	0.01	0.01%	70.90	71.00	70.76	398
Mar 08 2024	70.75	-0.40	-0.56%	70.90	70.96	70.75	613
Mar 07 2024	71.15	0.51	0.72%	71.00	71.15	71.00	167
Mar 06 2024	70.64	0.10	0.14%	70.35	70.64	70.30	353
Mar 05 2024	70.54	0.54	0.77%	70.32	70.54	70.20	407
Mar 04 2024	70.00	-0.15	-0.21%	70.35	70.42	70.00	1,339

African Pioneer

JPMorgan Chase Financial...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions