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 (%)
Apr 30, 2014 30.18 30.25 30.09 30.25 6,461 +0.03(+0.10%)
Apr 29, 2014 30.08 30.27 30.08 30.22 18,661 +0.04(+0.13%)
Apr 28, 2014 29.88 30.18 29.88 30.18 7,133 +0.15(+0.50%)
Apr 25, 2014 30.32 30.32 30.00 30.03 8,228 -0.16(-0.53%)
Apr 24, 2014 30.24 30.25 30.19 30.19 4,921 +0.00(+0.00%)
Apr 23, 2014 30.35 30.35 30.14 30.19 47,209 -0.08(-0.26%)
Apr 22, 2014 30.08 30.27 30.08 30.27 9,146 +0.18(+0.60%)
Apr 21, 2014 30.15 30.15 30.07 30.09 14,150 -0.02(-0.07%)
Apr 17, 2014 30.11 30.11 30.11 0 +0.08(+0.27%)
Apr 16, 2014 29.90 30.03 29.90 30.03 11,391 +0.27(+0.91%)
Apr 15, 2014 29.48 29.76 29.45 29.76 19,441 +0.30(+1.02%)
Apr 14, 2014 29.59 29.59 29.43 29.46 22,697 +0.06(+0.20%)
Apr 11, 2014 29.36 29.55 29.34 29.40 9,981 -0.32(-1.08%)
Apr 10, 2014 30.00 30.05 29.72 29.72 5,514 -0.24(-0.80%)
Apr 09, 2014 29.83 29.96 29.81 29.96 6,221 +0.13(+0.44%)
Apr 08, 2014 29.60 29.83 29.60 29.83 7,016 +0.14(+0.47%)
Apr 07, 2014 29.85 29.89 29.67 29.69 13,523 -0.21(-0.70%)
Apr 04, 2014 30.26 30.32 29.90 29.90 7,783 -0.17(-0.57%)
Apr 03, 2014 30.11 30.17 30.03 30.07 16,892 +0.02(+0.07%)
Apr 02, 2014 30.00 30.08 30.00 30.05 9,927 +0.06(+0.20%)
Apr 01, 2014 29.90 29.99 29.83 29.99 26,854 +0.12(+0.40%)
Mar 31, 2014 29.66 29.90 29.66 29.87 14,589 +0.31(+1.05%)
Mar 28, 2014 29.59 29.66 29.50 29.56 17,668 +0.11(+0.37%)
Mar 27, 2014 29.53 29.53 29.34 29.45 13,951 +0.05(+0.17%)
Mar 26, 2014 29.72 29.72 29.40 29.40 18,178 -0.17(-0.57%)
Mar 25, 2014 29.53 29.60 29.45 29.57 11,120 +0.09(+0.31%)
Mar 24, 2014 29.75 29.75 29.39 29.48 12,760 -0.06(-0.20%)
Mar 21, 2014 29.60 29.80 29.53 29.54 25,665 +0.04(+0.14%)
Mar 20, 2014 29.36 29.51 29.34 29.50 10,006 +0.04(+0.14%)
Mar 19, 2014 29.82 29.82 29.34 29.46 15,751 -0.25(-0.84%)
Mar 18, 2014 29.61 29.76 29.61 29.71 8,888 +0.10(+0.34%)
Mar 17, 2014 29.36 29.64 29.36 29.61 17,199 +0.26(+0.89%)
Mar 14, 2014 29.35 29.47 29.30 29.35 10,218 +0.04(+0.14%)
Mar 13, 2014 29.59 29.62 29.31 29.31 11,670 -0.21(-0.71%)
Mar 12, 2014 29.53 29.56 29.48 29.52 18,220 -0.01(-0.03%)
Mar 11, 2014 29.67 29.67 29.50 29.53 13,260 -0.09(-0.30%)
Mar 10, 2014 29.66 29.66 29.52 29.62 16,229 +0.02(+0.07%)
Mar 07, 2014 29.71 29.71 29.58 29.60 11,466 -0.10(-0.34%)
Mar 06, 2014 29.81 29.81 29.63 29.70 11,496 +0.08(+0.27%)
Mar 05, 2014 29.61 29.70 29.59 29.62 8,670 -0.10(-0.34%)
Mar 04, 2014 29.45 29.75 29.45 29.72 19,919 +0.35(+1.19%)
Mar 03, 2014 29.52 29.52 29.25 29.37 15,332 -0.17(-0.58%)
Feb 28, 2014 29.41 29.67 29.41 29.54 15,435 +0.16(+0.54%)
Feb 27, 2014 29.21 29.40 29.21 29.38 17,439 +0.16(+0.55%)
Feb 26, 2014 29.20 29.35 29.20 29.22 19,579 +0.01(+0.03%)
Feb 25, 2014 29.27 29.32 29.15 29.21 10,750 -0.14(-0.48%)
Feb 24, 2014 29.18 29.42 29.13 29.35 13,223 +0.22(+0.76%)
Feb 21, 2014 29.20 29.24 29.11 29.13 9,115 -0.09(-0.31%)
Feb 20, 2014 29.15 29.22 28.99 29.22 11,950 +0.18(+0.62%)
Feb 19, 2014 29.18 29.29 29.04 29.04 12,939 -0.11(-0.38%)
Feb 18, 2014 29.05 29.18 29.05 29.15 12,628 +0.04(+0.14%)
Feb 14, 2014 29.11 29.11 29.11 0 +0.09(+0.31%)
Feb 13, 2014 28.68 29.02 28.68 29.02 11,771 +0.26(+0.90%)
Feb 12, 2014 28.84 28.86 28.73 28.76 32,745 -0.08(-0.28%)
Feb 11, 2014 28.50 28.84 28.50 28.84 21,094 +0.34(+1.19%)
Feb 10, 2014 28.36 28.50 28.35 28.50 24,676 +0.08(+0.28%)
Feb 07, 2014 28.30 28.42 28.20 28.42 11,689 +0.30(+1.07%)
Feb 06, 2014 27.90 28.12 27.90 28.12 16,831 +0.22(+0.79%)
Feb 05, 2014 28.01 28.01 27.75 27.90 20,044 -0.03(-0.11%)
Feb 04, 2014 27.95 27.95 27.72 27.93 18,541 +0.13(+0.47%)
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.