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 (%)
Mar 29, 2018 39.85 39.85 39.85 0 +0.35(+0.89%)
Mar 28, 2018 39.24 39.70 39.24 39.50 5,979 +0.23(+0.59%)
Mar 27, 2018 39.68 39.68 39.22 39.27 8,127 -0.18(-0.46%)
Mar 26, 2018 39.29 39.46 39.00 39.45 5,234 +0.69(+1.78%)
Mar 23, 2018 39.46 39.50 38.74 38.76 7,859 -0.72(-1.82%)
Mar 22, 2018 40.17 40.17 39.48 39.48 9,583 -0.84(-2.08%)
Mar 21, 2018 40.32 40.60 40.28 40.32 8,196 -0.12(-0.30%)
Mar 20, 2018 40.40 40.50 40.32 40.44 2,609 +0.11(+0.27%)
Mar 19, 2018 40.78 40.78 40.25 40.33 3,546 -0.46(-1.13%)
Mar 16, 2018 40.41 40.84 40.41 40.79 5,105 +0.22(+0.54%)
Mar 15, 2018 40.62 40.76 40.50 40.57 14,021 -0.08(-0.20%)
Mar 14, 2018 40.97 40.98 40.63 40.65 5,969 -0.29(-0.71%)
Mar 13, 2018 41.11 41.17 40.87 40.94 5,156 -0.04(-0.10%)
Mar 12, 2018 41.00 41.00 40.89 40.98 7,399 +0.02(+0.05%)
Mar 09, 2018 40.58 40.96 40.58 40.96 11,811 +0.53(+1.31%)
Mar 08, 2018 40.40 40.43 40.30 40.43 3,710 +0.03(+0.07%)
Mar 07, 2018 40.47 40.14 40.40 7,194 +0.00(+0.00%)
Mar 06, 2018 40.26 40.42 40.10 40.40 30,752 +0.14(+0.35%)
Mar 05, 2018 39.67 40.29 39.56 40.26 6,156 +0.47(+1.18%)
Mar 02, 2018 39.55 39.82 39.39 39.79 9,600 +0.12(+0.30%)
Mar 01, 2018 40.00 40.06 39.47 39.67 9,771 -0.26(-0.65%)
Feb 28, 2018 40.57 40.57 39.91 39.93 9,973 -0.46(-1.14%)
Feb 27, 2018 41.02 41.15 40.39 40.39 19,098 -0.56(-1.37%)
Feb 26, 2018 40.75 41.00 40.59 40.95 12,753 +0.30(+0.74%)
Feb 23, 2018 40.27 40.65 40.25 40.65 9,330 +0.55(+1.37%)
Feb 22, 2018 40.44 40.07 40.10 24,208 +0.05(+0.12%)
Feb 21, 2018 40.28 40.68 40.05 40.05 27,130 -0.25(-0.62%)
Feb 20, 2018 40.76 40.76 40.24 40.30 14,876 -0.56(-1.37%)
Feb 16, 2018 40.86 40.86 40.86 0 +0.21(+0.52%)
Feb 15, 2018 40.30 40.65 40.30 40.65 60,919 +0.43(+1.07%)
Feb 14, 2018 39.80 40.28 39.54 40.22 38,312 +0.33(+0.83%)
Feb 13, 2018 39.75 39.93 39.54 39.89 15,040 +0.08(+0.20%)
Feb 12, 2018 39.68 39.99 39.35 39.81 14,411 +0.15(+0.38%)
Feb 09, 2018 39.14 39.70 38.35 39.66 23,842 +0.66(+1.69%)
Feb 08, 2018 40.09 40.09 39.00 39.00 21,731 -1.33(-3.30%)
Feb 07, 2018 40.05 40.44 40.05 40.33 34,944 +0.35(+0.88%)
Feb 06, 2018 39.03 40.15 38.94 39.98 26,214 -0.31(-0.77%)
Feb 05, 2018 40.92 41.05 39.63 40.29 24,154 -0.84(-2.04%)
Feb 02, 2018 41.32 41.64 41.13 41.13 43,219 -0.77(-1.84%)
Feb 01, 2018 41.85 42.05 41.85 41.90 16,196 -0.24(-0.57%)
Jan 31, 2018 42.30 42.30 41.96 42.14 8,712 -0.09(-0.21%)
Jan 30, 2018 42.21 42.23 42.21 42.23 12,173 -0.43(-1.01%)
Jan 29, 2018 43.00 43.00 42.66 42.66 8,241 -0.33(-0.77%)
Jan 26, 2018 43.07 43.07 42.71 42.99 8,656 +0.23(+0.54%)
Jan 25, 2018 42.86 42.86 42.49 42.76 10,720 +0.22(+0.52%)
Jan 24, 2018 42.43 42.69 42.38 42.54 8,973 +0.07(+0.16%)
Jan 23, 2018 42.49 42.50 42.36 42.47 8,724 +0.05(+0.12%)
Jan 22, 2018 42.38 42.44 42.21 42.42 13,336 +0.17(+0.40%)
Jan 19, 2018 42.14 42.26 42.10 42.25 22,496 +0.26(+0.62%)
Jan 18, 2018 42.14 42.16 41.94 41.99 11,936 -0.14(-0.33%)
Jan 17, 2018 41.70 42.24 41.70 42.13 19,722 +0.36(+0.86%)
Jan 16, 2018 42.00 42.00 41.75 41.77 14,162 -0.33(-0.78%)
Jan 15, 2018 42.09 42.10 41.95 42.10 2,072 +0.15(+0.36%)
Jan 12, 2018 41.82 41.99 41.80 41.95 37,061 +0.09(+0.22%)
Jan 11, 2018 41.61 41.86 41.60 41.86 21,181 +0.34(+0.82%)
Jan 10, 2018 41.94 41.94 41.50 41.52 6,069 -0.24(-0.57%)
Jan 09, 2018 41.74 41.94 41.74 41.76 6,876 -0.12(-0.29%)
Jan 08, 2018 41.60 41.88 41.60 41.88 6,609 +0.19(+0.46%)
Jan 05, 2018 41.46 41.69 41.46 41.69 22,340 +0.16(+0.39%)
Jan 04, 2018 41.50 41.65 41.50 41.53 4,501 +0.03(+0.07%)
Jan 03, 2018 41.40 41.53 41.40 41.50 17,521 +0.01(+0.02%)
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.