Skip to main content

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

51.44 +0.12 (+0.23%)
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, 2020 37.50 37.50 36.81 36.93 18,613 -0.90(-2.38%)
Apr 29, 2020 37.65 38.00 37.53 37.83 5,367 +0.76(+2.05%)
Apr 28, 2020 36.99 37.50 36.99 37.07 12,179 +0.39(+1.06%)
Apr 27, 2020 35.40 36.84 35.40 36.68 5,666 +0.99(+2.77%)
Apr 24, 2020 35.32 35.69 35.24 35.69 2,786 +0.35(+0.99%)
Apr 23, 2020 35.56 35.69 35.34 35.34 2,459 -0.16(-0.45%)
Apr 22, 2020 35.60 35.60 35.29 35.50 2,903 +0.54(+1.54%)
Apr 21, 2020 35.00 35.22 34.75 34.96 5,246 -0.77(-2.16%)
Apr 20, 2020 36.02 36.28 35.63 35.73 5,854 -0.84(-2.30%)
Apr 17, 2020 36.19 36.57 36.18 36.57 4,268 +1.36(+3.86%)
Apr 16, 2020 35.45 35.45 34.85 35.21 16,161 -0.05(-0.14%)
Apr 15, 2020 35.80 35.80 35.02 35.26 4,472 -1.22(-3.34%)
Apr 14, 2020 35.84 36.60 35.84 36.48 9,176 +0.89(+2.50%)
Apr 13, 2020 36.54 36.54 35.37 35.59 12,316 -0.95(-2.60%)
Apr 09, 2020 36.54 36.54 36.54 0 +0.95(+2.67%)
Apr 08, 2020 34.40 35.68 34.33 35.59 15,650 +1.25(+3.64%)
Apr 07, 2020 34.65 35.47 34.34 34.34 13,077 +0.27(+0.79%)
Apr 06, 2020 32.33 34.26 32.33 34.07 16,079 +2.21(+6.94%)
Apr 03, 2020 32.65 32.79 31.66 31.86 29,985 -0.82(-2.51%)
Apr 02, 2020 32.00 32.79 32.00 32.68 5,956 +0.65(+2.03%)
Apr 01, 2020 33.22 33.22 31.75 32.03 13,673 -1.57(-4.67%)
Mar 31, 2020 33.77 34.30 33.36 33.60 17,994 -0.58(-1.70%)
Mar 30, 2020 32.74 34.28 32.74 34.18 15,449 +1.08(+3.26%)
Mar 27, 2020 32.87 33.98 32.68 33.10 11,475 -0.99(-2.90%)
Mar 26, 2020 31.68 34.25 31.68 34.09 20,599 +2.12(+6.63%)
Mar 25, 2020 31.40 33.19 30.72 31.97 39,542 +0.54(+1.72%)
Mar 24, 2020 30.80 31.43 30.01 31.43 10,168 +2.99(+10.51%)
Mar 23, 2020 30.05 30.05 27.96 28.44 98,521 -1.83(-6.05%)
Mar 20, 2020 32.57 33.16 30.22 30.27 10,737 -2.24(-6.89%)
Mar 19, 2020 30.99 33.21 30.99 32.51 18,463 +0.14(+0.43%)
Mar 18, 2020 33.03 33.41 30.05 32.37 12,582 -2.63(-7.51%)
Mar 17, 2020 33.95 35.00 32.19 35.00 55,434 +2.61(+8.06%)
Mar 16, 2020 32.24 34.60 32.24 32.39 20,769 -3.87(-10.67%)
Mar 13, 2020 35.48 36.26 33.62 36.26 20,164 +2.20(+6.46%)
Mar 12, 2020 34.02 35.35 33.51 34.06 97,215 -3.10(-8.34%)
Mar 11, 2020 38.27 38.27 36.71 37.16 8,025 -2.00(-5.11%)
Mar 10, 2020 38.68 39.19 37.55 39.16 14,461 +1.25(+3.30%)
Mar 09, 2020 37.22 38.74 37.18 37.91 23,776 -2.09(-5.23%)
Mar 06, 2020 40.25 40.66 40.00 40.00 1,305 -1.47(-3.54%)
Mar 05, 2020 42.12 42.12 41.05 41.47 5,821 -1.02(-2.40%)
Mar 04, 2020 41.65 42.49 41.65 42.49 2,860 +1.00(+2.41%)
Mar 03, 2020 41.88 41.91 41.10 41.49 11,531 -0.43(-1.03%)
Mar 02, 2020 39.81 41.98 39.81 41.92 556,347 +1.77(+4.41%)
Feb 28, 2020 40.08 40.25 39.35 40.15 15,477 -1.85(-4.40%)
Feb 27, 2020 42.05 42.61 41.59 42.00 25,788 -1.00(-2.33%)
Feb 26, 2020 43.28 43.89 43.00 43.00 33,997 -0.37(-0.85%)
Feb 25, 2020 45.15 45.15 43.37 43.37 8,850 -1.30(-2.91%)
Feb 24, 2020 44.39 44.91 44.39 44.67 9,792 -1.30(-2.83%)
Feb 21, 2020 45.97 45.97 45.93 45.97 1,189 -0.04(-0.09%)
Feb 20, 2020 46.11 46.21 45.85 46.01 4,405 -0.06(-0.13%)
Feb 19, 2020 46.12 46.14 46.07 46.07 2,908 +0.02(+0.04%)
Feb 18, 2020 45.90 46.18 45.90 46.05 4,247 -0.16(-0.35%)
Feb 14, 2020 46.21 46.21 46.21 0 +0.03(+0.06%)
Feb 13, 2020 45.79 46.21 45.79 46.18 6,674 +0.06(+0.13%)
Feb 12, 2020 46.29 46.29 46.11 46.12 1,656 +0.10(+0.22%)
Feb 11, 2020 46.13 46.13 45.97 46.02 2,189 +0.29(+0.63%)
Feb 10, 2020 45.29 45.73 45.29 45.73 2,656 +0.09(+0.20%)
Feb 07, 2020 46.02 46.02 45.63 45.64 2,277 -0.38(-0.83%)
Feb 06, 2020 45.84 46.16 45.84 46.02 5,369 +0.05(+0.11%)
Feb 05, 2020 46.09 46.09 45.69 45.97 1,789 +0.76(+1.68%)
Feb 04, 2020 44.90 45.40 44.90 45.21 3,004 +0.51(+1.14%)
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.