Skip to main content

Ishares S&P US Div Growers ETF (TSX: CUD )

51.44 UNCHANGED
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 51.33 52.08 52.08 2,984 +1.39(+2.74%)
Jan 28, 2022 50.77 51.10 50.66 50.69 2,173 -0.42(-0.82%)
Jan 27, 2022 51.49 51.95 50.87 51.11 4,517 -0.08(-0.16%)
Jan 26, 2022 51.79 51.79 51.01 51.19 2,235 -0.42(-0.81%)
Jan 25, 2022 50.85 51.87 50.85 51.61 1,036 -0.42(-0.81%)
Jan 24, 2022 51.62 52.03 50.90 52.03 3,518 +0.28(+0.54%)
Jan 21, 2022 52.10 52.12 51.75 51.75 2,190 -0.56(-1.07%)
Jan 20, 2022 53.19 53.30 52.22 52.31 2,074 -0.69(-1.30%)
Jan 19, 2022 53.16 53.48 53.00 53.00 4,580 -0.38(-0.71%)
Jan 18, 2022 53.32 53.55 53.19 53.38 12,561 -0.47(-0.87%)
Jan 17, 2022 53.82 53.89 53.82 53.85 2,098 -0.12(-0.22%)
Jan 14, 2022 53.46 53.97 53.46 53.97 2,480 -0.03(-0.06%)
Jan 13, 2022 54.02 54.28 53.85 54.00 2,054 +0.15(+0.28%)
Jan 12, 2022 53.84 53.85 53.65 53.85 3,051 +0.04(+0.07%)
Jan 11, 2022 53.43 53.81 53.32 53.81 4,627 +0.12(+0.22%)
Jan 10, 2022 54.00 54.00 53.55 53.69 4,087 -0.40(-0.74%)
Jan 07, 2022 54.04 54.16 54.04 54.09 903 +0.28(+0.52%)
Jan 06, 2022 53.74 54.03 53.74 53.81 2,892 -0.02(-0.04%)
Jan 05, 2022 54.32 54.60 53.83 53.83 1,433 -0.15(-0.28%)
Jan 04, 2022 53.50 54.17 53.50 53.98 5,576 +0.48(+0.90%)
Dec 31, 2021 53.50 53.50 53.50 0 +0.20(+0.38%)
Dec 30, 2021 53.45 53.45 53.30 53.30 452 -0.26(-0.49%)
Dec 29, 2021 52.90 53.56 52.90 53.56 6,551 +1.26(+2.41%)
Dec 24, 2021 52.30 52.30 52.30 0 -0.15(-0.29%)
Dec 23, 2021 52.59 52.59 52.45 52.45 980 +0.27(+0.52%)
Dec 22, 2021 52.07 52.21 52.00 52.18 2,067 +0.31(+0.60%)
Dec 21, 2021 51.99 51.99 51.87 51.87 1,443 +0.58(+1.13%)
Dec 20, 2021 51.76 51.76 50.90 51.29 1,327 -0.54(-1.04%)
Dec 17, 2021 52.52 52.52 51.83 51.83 2,636 -0.85(-1.61%)
Dec 16, 2021 52.57 53.05 52.57 52.68 3,078 +0.28(+0.53%)
Dec 15, 2021 52.00 52.40 52.00 52.40 1,642 +0.26(+0.50%)
Dec 13, 2021 52.14 52.14 52.14 60 +0.02(+0.04%)
Dec 10, 2021 52.04 52.12 52.02 52.12 852 +0.24(+0.46%)
Dec 09, 2021 52.04 52.04 51.88 51.88 702 -0.14(-0.27%)
Dec 08, 2021 51.96 52.04 51.78 52.02 5,388 +0.23(+0.44%)
Dec 07, 2021 52.20 52.20 51.79 51.79 936 +0.21(+0.41%)
Dec 06, 2021 51.58 51.76 51.58 51.58 1,160 +1.13(+2.24%)
Dec 03, 2021 50.45 50.45 50.45 50.45 211 -0.03(-0.06%)
Dec 02, 2021 50.57 50.76 50.48 50.48 626 +1.12(+2.27%)
Dec 01, 2021 50.39 50.85 49.36 49.36 1,379 -0.40(-0.80%)
Nov 30, 2021 49.76 49.76 49.76 49.76 574 -1.64(-3.19%)
Nov 29, 2021 51.26 51.56 51.05 51.40 2,700 +0.39(+0.76%)
Nov 26, 2021 51.82 51.82 51.01 51.01 9,400 -1.34(-2.56%)
Nov 25, 2021 52.36 52.47 52.35 52.35 2,838 +0.09(+0.17%)
Nov 24, 2021 52.29 52.31 52.19 52.26 993 -0.12(-0.23%)
Nov 23, 2021 52.41 52.41 52.31 52.38 1,161 +0.12(+0.23%)
Nov 22, 2021 51.81 52.52 51.81 52.26 2,105 +0.45(+0.87%)
Nov 19, 2021 51.68 51.88 51.68 51.81 1,769 -0.38(-0.73%)
Nov 18, 2021 52.19 52.19 52.19 52.19 315 -0.36(-0.69%)
Nov 16, 2021 52.55 52.55 52.55 158 +0.00(+0.00%)
Nov 15, 2021 52.55 52.55 52.47 52.55 1,326 +0.16(+0.31%)
Nov 12, 2021 52.45 52.45 52.39 52.39 218 +0.17(+0.33%)
Nov 11, 2021 52.23 52.27 52.19 52.22 1,990 +0.21(+0.40%)
Nov 09, 2021 52.26 52.26 52.01 52.01 204 -0.05(-0.10%)
Nov 08, 2021 52.68 52.68 52.06 52.06 1,038 -0.12(-0.23%)
Nov 05, 2021 52.06 52.20 52.06 52.18 1,459 +0.49(+0.95%)
Nov 04, 2021 52.22 52.22 51.63 51.69 1,180 -0.31(-0.60%)
Nov 03, 2021 51.79 52.00 51.78 52.00 1,191 +0.28(+0.54%)
Nov 02, 2021 51.33 51.79 51.33 51.72 3,604 +0.15(+0.29%)
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.