Skip to main content

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

51.44 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.38 40.38 40.38 0 +0.01(+0.02%)
Jun 28, 2018 40.20 40.43 40.16 40.37 6,522 +0.19(+0.47%)
Jun 27, 2018 40.41 40.43 40.18 40.18 2,654 -0.21(-0.52%)
Jun 26, 2018 40.35 40.53 40.35 40.39 11,682 -0.03(-0.07%)
Jun 25, 2018 40.05 40.47 40.05 40.42 7,231 -0.22(-0.54%)
Jun 22, 2018 40.67 40.75 40.53 40.64 21,112 +0.18(+0.44%)
Jun 21, 2018 40.60 40.60 40.39 40.46 20,250 -0.21(-0.52%)
Jun 20, 2018 40.62 40.68 40.55 40.67 12,525 +0.11(+0.27%)
Jun 19, 2018 40.36 40.58 40.36 40.56 4,174 -0.04(-0.10%)
Jun 18, 2018 40.61 40.67 40.58 40.60 3,871 -0.23(-0.56%)
Jun 15, 2018 40.83 40.52 40.83 2,586 +0.12(+0.29%)
Jun 14, 2018 40.63 40.73 40.61 40.71 3,851 +0.05(+0.12%)
Jun 13, 2018 40.85 40.85 40.65 40.66 2,068 -0.24(-0.59%)
Jun 12, 2018 40.83 40.94 40.83 40.90 5,662 +0.04(+0.10%)
Jun 11, 2018 40.71 40.93 40.71 40.86 3,646 +0.05(+0.12%)
Jun 08, 2018 40.68 40.81 40.67 40.81 6,821 +0.17(+0.42%)
Jun 07, 2018 40.38 40.69 40.38 40.64 9,570 +0.14(+0.35%)
Jun 06, 2018 40.50 40.24 40.50 4,332 +0.21(+0.52%)
Jun 05, 2018 40.26 40.31 40.18 40.29 7,120 +0.00(+0.00%)
Jun 04, 2018 40.11 40.32 40.11 40.29 8,207 +0.18(+0.45%)
Jun 01, 2018 40.23 40.23 40.08 40.11 4,531 +0.07(+0.17%)
May 31, 2018 40.31 40.31 39.89 40.04 12,821 -0.37(-0.92%)
May 30, 2018 40.00 40.52 40.00 40.41 4,557 +0.53(+1.33%)
May 29, 2018 39.93 40.03 39.72 39.88 11,648 -0.34(-0.85%)
May 28, 2018 39.88 40.34 39.88 40.22 2,547 +0.11(+0.27%)
May 25, 2018 40.20 40.21 40.11 40.11 5,544 -0.11(-0.27%)
May 24, 2018 40.05 40.24 40.05 40.22 3,766 -0.01(-0.02%)
May 23, 2018 40.18 40.23 40.17 40.23 2,299 +0.00(+0.00%)
May 22, 2018 40.38 40.52 40.23 40.23 2,212 +0.18(+0.45%)
May 18, 2018 40.05 40.05 40.05 0 -0.01(-0.02%)
May 17, 2018 40.07 40.07 40.01 40.06 1,622 +0.05(+0.12%)
May 16, 2018 39.73 40.09 39.73 40.01 12,860 +0.17(+0.43%)
May 15, 2018 39.98 39.98 39.73 39.84 7,869 -0.21(-0.52%)
May 14, 2018 40.22 40.22 39.96 40.05 7,432 -0.04(-0.10%)
May 11, 2018 39.97 40.15 39.97 40.09 16,415 +0.01(+0.02%)
May 10, 2018 39.78 40.13 39.78 40.08 9,233 +0.28(+0.70%)
May 09, 2018 39.53 39.82 39.50 39.80 16,233 +0.27(+0.68%)
May 08, 2018 39.52 39.59 39.46 39.53 6,113 -0.10(-0.25%)
May 07, 2018 39.87 39.87 39.59 39.63 7,126 +0.06(+0.15%)
May 04, 2018 39.07 39.71 39.07 39.57 34,804 +0.50(+1.28%)
May 03, 2018 39.20 39.20 38.72 39.07 6,242 -0.17(-0.43%)
May 02, 2018 39.45 39.50 39.24 39.24 12,288 -0.28(-0.71%)
May 01, 2018 39.45 39.52 39.26 39.52 13,302 -0.06(-0.15%)
Apr 30, 2018 40.18 40.18 39.58 39.58 2,882 -0.36(-0.90%)
Apr 27, 2018 39.67 39.94 39.67 39.94 5,034 +0.13(+0.33%)
Apr 26, 2018 39.65 39.94 39.52 39.81 9,445 +0.06(+0.15%)
Apr 25, 2018 39.44 39.75 39.43 39.75 6,443 +0.25(+0.63%)
Apr 24, 2018 39.90 39.95 39.40 39.50 10,350 -0.38(-0.95%)
Apr 23, 2018 39.78 39.94 39.74 39.88 23,233 +0.18(+0.45%)
Apr 20, 2018 40.00 40.10 39.67 39.70 8,948 -0.40(-1.00%)
Apr 19, 2018 40.21 40.21 39.94 40.10 13,250 -0.34(-0.84%)
Apr 18, 2018 40.46 40.58 40.44 40.44 4,253 -0.02(-0.05%)
Apr 17, 2018 40.34 40.51 40.29 40.46 7,988 +0.23(+0.57%)
Apr 16, 2018 39.87 40.32 39.87 40.23 7,749 +0.51(+1.28%)
Apr 13, 2018 39.81 39.92 39.72 39.72 9,025 -0.28(-0.70%)
Apr 12, 2018 39.90 40.04 39.87 40.00 9,125 +0.19(+0.48%)
Apr 11, 2018 39.89 39.94 39.77 39.81 5,444 -0.19(-0.47%)
Apr 10, 2018 39.89 40.07 39.83 40.00 7,993 +0.33(+0.83%)
Apr 09, 2018 39.74 39.92 39.67 39.67 1,802 +0.12(+0.30%)
Apr 06, 2018 40.10 40.12 39.37 39.55 5,837 -0.71(-1.76%)
Apr 05, 2018 40.00 40.29 40.00 40.26 9,803 +0.26(+0.65%)
Apr 04, 2018 39.00 40.04 39.00 40.00 4,864 +0.48(+1.21%)
Apr 03, 2018 39.05 39.53 39.05 39.52 5,481 +0.50(+1.28%)
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.