Skip to main content

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

51.32 +0.35 (+0.69%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 38.47 38.47 38.03 38.03 8,716 -0.31(-0.81%)
Apr 27, 2017 38.54 38.54 38.30 38.34 4,125 -0.12(-0.31%)
Apr 26, 2017 38.19 38.47 38.19 38.46 7,748 +0.19(+0.50%)
Apr 25, 2017 38.15 38.33 38.15 38.27 3,410 +0.25(+0.66%)
Apr 24, 2017 37.85 38.02 37.85 38.02 5,108 +0.30(+0.80%)
Apr 21, 2017 37.72 37.80 37.66 37.72 10,184 -0.13(-0.34%)
Apr 20, 2017 37.57 37.87 37.57 37.85 2,726 +0.28(+0.75%)
Apr 19, 2017 37.75 37.75 37.57 37.57 4,976 -0.08(-0.21%)
Apr 18, 2017 37.64 37.69 37.53 37.65 3,947 +0.01(+0.03%)
Apr 17, 2017 37.45 37.65 37.45 37.64 5,436 +0.22(+0.59%)
Apr 13, 2017 37.60 37.60 37.42 37.42 2,819 -0.23(-0.61%)
Apr 12, 2017 37.91 37.91 37.63 37.65 6,955 -0.15(-0.40%)
Apr 11, 2017 37.82 37.82 37.65 37.80 7,733 +0.04(+0.11%)
Apr 10, 2017 37.60 37.84 37.60 37.76 7,570 +0.04(+0.11%)
Apr 07, 2017 37.70 37.80 37.70 37.72 16,492 +0.00(+0.00%)
Apr 06, 2017 37.62 37.81 37.60 37.72 4,762 +0.03(+0.08%)
Apr 05, 2017 37.70 38.03 37.67 37.69 10,903 -0.04(-0.11%)
Apr 04, 2017 37.83 37.84 37.70 37.73 5,805 -0.01(-0.03%)
Apr 03, 2017 38.02 38.02 37.70 37.74 7,697 -0.25(-0.66%)
Mar 31, 2017 37.85 38.01 37.85 37.99 11,242 +0.07(+0.18%)
Mar 30, 2017 38.00 38.00 37.80 37.92 4,228 +0.08(+0.21%)
Mar 29, 2017 37.99 37.99 37.77 37.84 9,131 -0.04(-0.11%)
Mar 28, 2017 37.67 37.92 37.67 37.88 23,186 +0.21(+0.56%)
Mar 27, 2017 37.51 37.68 37.50 37.67 7,973 -0.06(-0.16%)
Mar 24, 2017 38.14 38.14 37.63 37.73 16,068 -0.23(-0.61%)
Mar 23, 2017 37.78 38.12 37.75 37.96 8,935 +0.13(+0.34%)
Mar 22, 2017 37.70 37.87 37.69 37.83 15,183 -0.07(-0.18%)
Mar 21, 2017 38.19 38.23 37.84 37.90 14,917 -0.28(-0.73%)
Mar 20, 2017 38.38 38.41 38.18 38.18 7,108 -0.14(-0.37%)
Mar 17, 2017 38.29 38.37 38.23 38.32 13,649 +0.12(+0.31%)
Mar 16, 2017 38.66 38.66 38.20 38.20 18,574 -0.17(-0.44%)
Mar 15, 2017 37.76 38.37 37.76 38.37 8,268 +0.52(+1.37%)
Mar 14, 2017 37.69 37.85 37.69 37.85 6,907 -0.09(-0.24%)
Mar 13, 2017 37.95 37.95 37.85 37.94 10,868 +0.09(+0.24%)
Mar 10, 2017 37.62 37.88 37.62 37.85 5,832 +0.23(+0.61%)
Mar 09, 2017 37.88 37.88 37.56 37.62 17,933 -0.13(-0.34%)
Mar 08, 2017 37.97 37.97 37.75 37.75 7,973 -0.20(-0.53%)
Mar 07, 2017 38.02 38.02 37.89 37.95 6,372 -0.10(-0.26%)
Mar 06, 2017 38.15 38.15 37.97 38.05 11,510 -0.13(-0.34%)
Mar 03, 2017 38.34 38.34 38.03 38.18 11,256 -0.06(-0.16%)
Mar 02, 2017 38.43 38.43 38.24 38.24 15,776 -0.24(-0.62%)
Mar 01, 2017 38.33 38.52 38.30 38.48 15,347 +0.44(+1.16%)
Feb 28, 2017 38.30 38.30 38.01 38.04 13,458 -0.17(-0.44%)
Feb 27, 2017 38.12 38.26 38.10 38.21 14,172 +0.15(+0.39%)
Feb 24, 2017 38.05 38.10 38.03 38.06 5,032 -0.05(-0.13%)
Feb 23, 2017 38.14 38.16 37.99 38.11 7,807 +0.07(+0.18%)
Feb 22, 2017 38.18 38.18 37.99 38.04 7,024 -0.03(-0.08%)
Feb 21, 2017 37.79 38.08 37.79 38.07 13,242 +0.29(+0.77%)
Feb 17, 2017 37.78 37.78 37.78 0 +0.08(+0.21%)
Feb 16, 2017 37.59 37.72 37.59 37.70 10,307 +0.00(+0.00%)
Feb 15, 2017 37.49 37.72 37.49 37.70 5,791 +0.20(+0.53%)
Feb 14, 2017 37.58 37.58 37.38 37.50 7,130 -0.02(-0.05%)
Feb 13, 2017 37.63 37.63 37.46 37.52 11,754 +0.13(+0.35%)
Feb 10, 2017 37.30 37.40 37.26 37.39 14,423 +0.20(+0.54%)
Feb 09, 2017 37.09 37.20 37.06 37.19 15,611 +0.18(+0.49%)
Feb 08, 2017 37.01 37.01 36.90 37.01 12,231 +0.05(+0.14%)
Feb 07, 2017 36.93 37.05 36.92 36.96 8,471 +0.08(+0.22%)
Feb 06, 2017 36.92 37.04 36.86 36.88 33,981 -0.14(-0.38%)
Feb 03, 2017 36.95 37.04 36.95 37.02 9,242 +0.24(+0.65%)
Feb 02, 2017 36.80 36.84 36.70 36.78 9,702 +0.05(+0.14%)
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.