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 (%)
Jul 31, 2018 41.74 41.94 41.56 41.84 6,448 +0.38(+0.92%)
Jul 30, 2018 41.52 41.56 41.46 41.46 4,322 +0.01(+0.02%)
Jul 27, 2018 41.67 41.67 41.44 41.45 17,072 -0.22(-0.53%)
Jul 26, 2018 41.16 41.69 41.16 41.67 3,871 +0.35(+0.85%)
Jul 25, 2018 41.17 41.34 41.12 41.32 25,254 +0.09(+0.22%)
Jul 24, 2018 41.08 41.32 41.08 41.23 21,173 +0.06(+0.15%)
Jul 23, 2018 41.15 41.21 41.13 41.17 15,397 -0.12(-0.29%)
Jul 20, 2018 41.17 41.31 41.17 41.29 2,616 -0.04(-0.10%)
Jul 19, 2018 41.11 41.42 41.05 41.33 9,026 +0.19(+0.46%)
Jul 18, 2018 41.27 41.07 41.10 41.14 2,132 +0.07(+0.17%)
Jul 17, 2018 41.11 41.17 41.07 41.07 9,910 +0.12(+0.29%)
Jul 16, 2018 41.03 41.11 40.95 40.95 17,055 -0.23(-0.56%)
Jul 13, 2018 41.23 41.26 41.12 41.18 6,285 +0.05(+0.12%)
Jul 12, 2018 41.05 41.15 41.00 41.13 24,522 +0.08(+0.19%)
Jul 11, 2018 40.87 41.26 40.87 41.05 15,631 -0.32(-0.77%)
Jul 10, 2018 41.08 41.37 41.08 41.37 15,961 +0.24(+0.58%)
Jul 09, 2018 41.08 41.30 41.08 41.13 10,354 +0.07(+0.17%)
Jul 06, 2018 40.94 41.13 40.78 41.06 8,607 +0.24(+0.59%)
Jul 05, 2018 40.49 40.82 40.49 40.82 10,654 +0.41(+1.01%)
Jul 04, 2018 40.41 40.43 40.38 40.41 2,310 +0.09(+0.22%)
Jul 03, 2018 40.40 40.66 40.32 40.32 4,465 -0.06(-0.15%)
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%)
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.