Skip to main content

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

51.32 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 37.95 38.04 37.95 38.02 1,877 +0.18(+0.48%)
Aug 30, 2017 37.75 37.84 37.75 37.84 331 +0.03(+0.08%)
Aug 29, 2017 37.74 37.81 37.70 37.81 3,499 +0.04(+0.11%)
Aug 28, 2017 37.83 37.83 37.77 37.77 2,227 -0.20(-0.53%)
Aug 25, 2017 37.85 38.02 37.85 37.97 2,490 +0.25(+0.66%)
Aug 24, 2017 37.86 37.86 37.72 37.72 4,212 -0.21(-0.55%)
Aug 23, 2017 37.67 37.94 37.67 37.93 10,096 -0.06(-0.16%)
Aug 22, 2017 37.82 37.99 37.82 37.99 2,677 +0.23(+0.61%)
Aug 21, 2017 37.62 37.77 37.62 37.76 4,560 +0.05(+0.13%)
Aug 18, 2017 37.87 37.87 37.60 37.71 2,948 -0.14(-0.37%)
Aug 17, 2017 38.03 38.03 37.85 37.85 851 -0.40(-1.05%)
Aug 16, 2017 37.96 38.29 37.96 38.25 3,080 +0.17(+0.45%)
Aug 15, 2017 38.12 38.12 38.05 38.08 3,569 -0.09(-0.24%)
Aug 14, 2017 38.00 38.19 38.00 38.17 2,369 +0.32(+0.85%)
Aug 11, 2017 37.80 37.85 37.78 37.85 4,334 -0.10(-0.26%)
Aug 10, 2017 38.02 38.14 37.95 37.95 2,752 -0.33(-0.86%)
Aug 09, 2017 38.30 38.32 38.15 38.28 5,334 -0.07(-0.18%)
Aug 08, 2017 38.54 38.54 38.35 38.35 4,429 -0.11(-0.29%)
Aug 04, 2017 38.37 38.46 38.37 38.46 3,588 +0.09(+0.23%)
Aug 03, 2017 38.10 38.37 38.10 38.37 2,755 -0.09(-0.23%)
Aug 02, 2017 38.73 38.73 38.36 38.46 4,774 -0.12(-0.31%)
Aug 01, 2017 38.70 38.70 38.55 38.58 1,090 +0.08(+0.21%)
Jul 31, 2017 38.36 38.36 38.36 38.50 3,689 +0.13(+0.34%)
Jul 28, 2017 38.56 38.56 38.34 38.37 4,295 -0.17(-0.44%)
Jul 27, 2017 38.43 38.54 38.43 38.54 1,504 +0.03(+0.08%)
Jul 26, 2017 38.70 38.70 38.51 38.51 9,248 -0.18(-0.47%)
Jul 25, 2017 38.40 38.69 38.40 38.69 8,558 +0.25(+0.65%)
Jul 24, 2017 38.61 38.61 38.35 38.44 5,694 -0.10(-0.26%)
Jul 21, 2017 38.58 38.58 38.45 38.54 4,065 +0.00(+0.00%)
Jul 20, 2017 38.58 38.58 38.51 38.54 3,993 +0.11(+0.29%)
Jul 19, 2017 38.30 38.43 38.30 38.43 2,210 +0.18(+0.47%)
Jul 18, 2017 38.25 38.26 38.24 38.25 3,661 -0.09(-0.23%)
Jul 17, 2017 38.31 38.35 38.25 38.34 2,286 +0.03(+0.08%)
Jul 14, 2017 38.14 38.31 38.14 38.31 1,838 +0.17(+0.45%)
Jul 13, 2017 38.17 38.17 37.98 38.14 16,923 +0.08(+0.21%)
Jul 12, 2017 37.91 38.15 37.90 38.06 8,059 +0.26(+0.69%)
Jul 11, 2017 37.88 37.88 37.75 37.80 2,706 -0.24(-0.63%)
Jul 10, 2017 38.21 38.21 38.04 38.04 2,746 -0.04(-0.11%)
Jul 07, 2017 37.78 38.10 37.78 38.08 3,450 +0.21(+0.55%)
Jul 06, 2017 37.94 38.07 37.86 37.87 4,836 -0.35(-0.92%)
Jul 05, 2017 38.51 38.51 38.18 38.22 9,863 -0.06(-0.16%)
Jul 04, 2017 38.36 38.47 38.16 38.28 2,692 +0.03(+0.08%)
Jul 03, 2017 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Jun 30, 2017 38.25 38.25 38.25 38.25 630 +0.15(+0.39%)
Jun 29, 2017 38.29 38.29 38.00 38.10 3,688 -0.28(-0.73%)
Jun 28, 2017 38.13 38.48 38.13 38.38 4,709 +0.19(+0.50%)
Jun 27, 2017 38.35 38.35 38.19 38.19 1,705 -0.18(-0.47%)
Jun 26, 2017 38.33 38.37 38.31 38.37 14,322 +0.16(+0.42%)
Jun 23, 2017 38.26 38.31 38.13 38.21 5,220 -0.03(-0.08%)
Jun 22, 2017 38.20 38.25 38.12 38.24 4,073 -0.02(-0.05%)
Jun 21, 2017 38.48 38.50 38.23 38.26 2,671 -0.38(-0.98%)
Jun 20, 2017 38.80 38.80 38.62 38.64 14,771 -0.18(-0.46%)
Jun 19, 2017 38.78 38.86 38.78 38.82 2,031 +0.05(+0.13%)
Jun 16, 2017 38.59 38.77 38.59 38.77 16,227 +0.01(+0.03%)
Jun 15, 2017 38.64 38.76 38.60 38.76 2,571 +0.06(+0.16%)
Jun 14, 2017 38.66 38.72 38.66 38.70 4,557 -0.05(-0.13%)
Jun 13, 2017 38.60 38.75 38.60 38.75 1,080 +0.17(+0.44%)
Jun 12, 2017 38.59 38.66 38.55 38.58 4,647 +0.09(+0.23%)
Jun 09, 2017 38.31 38.49 38.31 38.49 4,358 +0.39(+1.02%)
Jun 08, 2017 38.12 38.22 38.07 38.10 11,654 -0.02(-0.05%)
Jun 07, 2017 38.12 38.15 38.07 38.12 8,455 +0.00(+0.00%)
Jun 06, 2017 38.26 38.26 38.11 38.12 3,549 -0.19(-0.50%)
Jun 05, 2017 38.45 38.45 38.31 38.31 7,537 -0.13(-0.34%)
Jun 02, 2017 38.43 38.48 38.40 38.44 10,448 +0.10(+0.26%)
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.