Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO MSCI USA Value Index ETF (ZVU)
BMO MSCI USA Value Index ETF (ZVU) Historical

ZVU BMO MSCI USA Value Index ETF

28.12

-0.24 (-0.85%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ZVU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	28.12	-0.24	-0.85%	28.12	28.12	28.12	0
Jun 13 2024	28.36	-0.08	-0.28%	28.27	28.36	28.27	700
Jun 12 2024	28.44	0.01	0.04%	28.55	28.55	28.44	100
Jun 11 2024	28.43	-0.15	-0.52%	28.43	28.43	28.43	0
Jun 10 2024	28.58	0.09	0.32%	28.58	28.58	28.58	1
Jun 07 2024	28.49	0.15	0.53%	28.56	28.56	28.48	200
Jun 06 2024	28.34	-0.11	-0.39%	28.43	28.43	28.34	4,300
Jun 05 2024	28.45	0.18	0.64%	28.39	28.45	28.39	3,822
Jun 04 2024	28.27	0.00	0.00%	28.27	28.27	28.27	0
Jun 03 2024	28.27	-0.11	-0.39%	28.27	28.27	28.27	1
May 31 2024	28.38	0.28	1.00%	28.38	28.38	28.38	39
May 30 2024	28.10	0.18	0.64%	27.75	28.10	27.75	1,259
May 29 2024	27.92	-0.14	-0.50%	27.92	27.92	27.92	0
May 28 2024	28.06	-0.27	-0.95%	28.06	28.06	28.06	0
May 27 2024	28.33	0.01	0.04%	28.13	28.33	28.13	2,000
May 24 2024	28.32	0.04	0.14%	28.40	28.40	28.32	957
May 23 2024	28.28	-0.28	-0.98%	28.29	28.29	28.28	600
May 22 2024	28.56	-0.01	-0.04%	28.56	28.56	28.56	200
May 21 2024	28.57	0.03	0.11%	28.57	28.57	28.57	0
May 17 2024	28.54	-0.06	-0.21%	28.54	28.54	28.54	0
May 16 2024	28.60	-0.02	-0.07%	28.62	28.62	28.60	1,700
May 15 2024	28.62	0.16	0.56%	28.53	28.62	28.53	401
May 14 2024	28.46	0.07	0.25%	28.46	28.46	28.46	0
May 13 2024	28.39	0.06	0.21%	28.49	28.49	28.39	101
May 10 2024	28.33	0.07	0.25%	28.33	28.33	28.33	0
May 09 2024	28.26	0.05	0.18%	28.26	28.26	28.26	0
May 08 2024	28.21	0.06	0.21%	28.21	28.21	28.21	1
May 07 2024	28.15	0.13	0.46%	28.15	28.15	28.15	0
May 06 2024	28.02	0.17	0.61%	27.94	28.02	27.94	1,000
May 03 2024	27.85	0.23	0.83%	27.85	27.85	27.85	0
May 02 2024	27.62	-0.07	-0.25%	27.54	27.62	27.53	27,800
May 01 2024	27.69	-0.25	-0.89%	27.65	27.69	27.64	2,500
Apr 30 2024	27.94	-0.21	-0.75%	28.00	28.00	27.94	880
Apr 29 2024	28.15	0.06	0.21%	28.16	28.16	28.13	5,500
Apr 26 2024	28.09	0.00	0.00%	28.09	28.09	28.09	0
Apr 25 2024	28.09	-0.26	-0.92%	28.09	28.09	28.09	0
Apr 24 2024	28.35	0.16	0.57%	28.35	28.35	28.35	0
Apr 23 2024	28.19	0.15	0.53%	28.19	28.19	28.19	0
Apr 22 2024	28.04	0.12	0.43%	28.04	28.04	28.04	0
Apr 19 2024	27.92	0.05	0.18%	27.96	27.96	27.90	700
Apr 18 2024	27.87	-0.03	-0.11%	27.86	27.87	27.86	11,800
Apr 17 2024	27.90	-0.21	-0.75%	27.90	27.90	27.90	0
Apr 16 2024	28.11	-0.09	-0.32%	28.11	28.11	28.11	0
Apr 15 2024	28.20	-0.08	-0.28%	28.25	28.25	28.20	1,446
Apr 12 2024	28.28	-0.37	-1.29%	28.51	28.51	28.28	900
Apr 11 2024	28.65	0.02	0.07%	28.55	28.65	28.55	3,500
Apr 10 2024	28.63	-0.30	-1.04%	28.62	28.63	28.58	333
Apr 09 2024	28.93	0.06	0.21%	28.93	28.93	28.93	0
Apr 08 2024	28.87	-0.08	-0.28%	28.94	28.94	28.87	301
Apr 05 2024	28.95	0.21	0.73%	28.89	28.96	28.89	200
Apr 04 2024	28.74	-0.25	-0.86%	29.12	29.12	28.74	1,600
Apr 03 2024	28.99	-0.10	-0.34%	28.98	28.99	28.98	6,601
Apr 02 2024	29.09	-0.32	-1.09%	29.02	29.09	29.02	308
Apr 01 2024	29.41	-0.06	-0.20%	29.41	29.41	29.41	0
Mar 28 2024	29.47	0.14	0.48%	29.25	29.50	29.25	9,570
Mar 27 2024	29.33	0.25	0.86%	29.12	29.33	29.12	470
Mar 26 2024	29.08	0.00	0.00%	29.08	29.08	29.08	115
Mar 25 2024	29.08	-0.12	-0.41%	29.08	29.08	29.08	0
Mar 22 2024	29.20	0.04	0.14%	29.20	29.20	29.20	0
Mar 21 2024	29.16	0.36	1.25%	29.19	29.19	29.16	200
Mar 20 2024	28.80	0.16	0.56%	28.71	28.80	28.66	1,100
Mar 19 2024	28.64	0.19	0.67%	28.67	28.67	28.60	300
Mar 18 2024	28.45	0.04	0.14%	28.47	28.47	28.45	600

BMO MSCI USA Value Index...

NLBNPIT1ZJK8 20240918 4800

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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