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 (%)
Aug 31, 2018 42.56 42.56 42.56 0 +0.02(+0.05%)
Aug 30, 2018 42.61 42.71 42.53 42.54 7,773 -0.24(-0.56%)
Aug 29, 2018 42.26 42.85 42.26 42.78 9,254 +0.14(+0.33%)
Aug 28, 2018 42.88 42.88 42.64 42.64 1,393 -0.03(-0.07%)
Aug 27, 2018 42.51 42.77 42.51 42.67 2,773 -0.02(-0.05%)
Aug 24, 2018 42.37 42.69 42.37 42.69 5,867 +0.21(+0.49%)
Aug 23, 2018 42.52 42.53 42.46 42.48 3,057 -0.17(-0.40%)
Aug 22, 2018 42.77 42.77 42.63 42.65 15,695 -0.15(-0.35%)
Aug 21, 2018 42.82 42.89 42.77 42.80 4,200 +0.01(+0.02%)
Aug 20, 2018 42.62 42.82 42.46 42.79 8,301 +0.17(+0.40%)
Aug 17, 2018 42.43 42.67 42.43 42.62 5,231 +0.28(+0.66%)
Aug 16, 2018 42.20 42.42 42.20 42.34 9,613 +0.38(+0.91%)
Aug 15, 2018 42.01 42.01 41.68 41.96 4,041 -0.03(-0.07%)
Aug 14, 2018 41.89 42.05 41.89 41.99 3,134 +0.31(+0.74%)
Aug 13, 2018 41.81 41.85 41.58 41.68 7,965 -0.16(-0.38%)
Aug 10, 2018 41.80 41.99 41.80 41.84 8,351 -0.27(-0.64%)
Aug 09, 2018 41.96 42.23 41.96 42.11 5,317 -0.07(-0.17%)
Aug 08, 2018 42.10 42.20 42.07 42.18 5,170 -0.07(-0.17%)
Aug 07, 2018 42.39 42.39 42.17 42.25 15,499 +0.14(+0.33%)
Aug 03, 2018 42.11 42.11 42.11 0 +0.35(+0.84%)
Aug 02, 2018 41.23 41.83 41.23 41.76 3,646 +0.20(+0.48%)
Aug 01, 2018 41.88 41.88 41.46 41.56 6,654 -0.28(-0.67%)
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%)
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.