Skip to main content

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

50.97 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.23 40.37 40.13 40.16 11,842 -0.25(-0.62%)
Aug 28, 2020 40.35 40.50 40.30 40.41 2,693 +0.10(+0.25%)
Aug 27, 2020 40.34 40.44 40.21 40.31 7,875 +0.42(+1.05%)
Aug 26, 2020 40.00 40.11 39.89 39.89 13,905 -0.38(-0.94%)
Aug 25, 2020 40.41 40.60 39.11 40.27 34,783 -0.18(-0.44%)
Aug 24, 2020 39.98 40.45 39.88 40.45 8,188 +0.73(+1.84%)
Aug 21, 2020 39.58 39.85 39.58 39.72 11,130 -0.08(-0.20%)
Aug 20, 2020 40.00 40.01 39.80 39.80 8,708 -0.30(-0.75%)
Aug 19, 2020 40.66 40.66 40.10 40.10 2,465 -0.15(-0.37%)
Aug 18, 2020 40.75 40.75 40.25 40.25 4,536 -0.28(-0.69%)
Aug 17, 2020 40.74 40.79 40.53 40.53 9,268 -0.15(-0.37%)
Aug 14, 2020 40.55 40.90 40.55 40.68 829 +0.11(+0.27%)
Aug 13, 2020 40.99 40.99 40.57 40.57 4,895 -0.46(-1.12%)
Aug 12, 2020 41.01 41.21 40.87 41.03 4,754 +0.25(+0.61%)
Aug 11, 2020 41.41 41.41 40.78 40.78 2,675 -0.04(-0.10%)
Aug 10, 2020 40.21 40.82 40.21 40.82 4,472 +0.63(+1.57%)
Aug 07, 2020 39.54 40.25 39.54 40.19 3,350 +0.67(+1.70%)
Aug 06, 2020 39.56 39.56 39.45 39.52 1,190 -0.04(-0.10%)
Aug 05, 2020 39.50 39.66 39.50 39.56 2,046 +0.27(+0.69%)
Aug 04, 2020 39.17 39.31 39.09 39.29 10,587 +0.31(+0.80%)
Jul 31, 2020 38.98 38.98 38.98 0 -0.16(-0.41%)
Jul 30, 2020 39.37 39.37 38.92 39.14 5,712 -0.62(-1.56%)
Jul 29, 2020 39.48 39.89 39.44 39.76 4,517 +0.50(+1.27%)
Jul 28, 2020 39.24 39.48 39.24 39.26 6,401 -0.05(-0.13%)
Jul 27, 2020 39.00 39.32 39.00 39.31 7,408 +0.11(+0.28%)
Jul 24, 2020 39.63 39.63 39.20 39.20 5,608 -0.24(-0.61%)
Jul 23, 2020 39.39 39.46 39.35 39.44 6,550 +0.11(+0.28%)
Jul 22, 2020 38.99 39.43 38.99 39.33 2,869 +0.16(+0.41%)
Jul 21, 2020 38.63 39.36 38.63 39.17 7,451 +0.69(+1.79%)
Jul 20, 2020 38.55 38.63 38.48 38.48 1,063 -0.71(-1.81%)
Jul 17, 2020 39.42 39.42 39.17 39.19 2,263 +0.16(+0.41%)
Jul 16, 2020 38.91 39.20 38.91 39.03 1,672 -0.12(-0.31%)
Jul 15, 2020 38.61 39.15 38.61 39.15 7,709 +0.89(+2.33%)
Jul 14, 2020 38.17 38.39 38.01 38.26 6,262 +0.46(+1.22%)
Jul 13, 2020 37.77 38.33 37.77 37.80 10,096 +0.16(+0.43%)
Jul 10, 2020 37.42 37.73 37.42 37.64 19,685 +0.68(+1.84%)
Jul 09, 2020 37.56 37.56 36.78 36.96 5,759 -0.83(-2.20%)
Jul 08, 2020 37.71 38.01 37.57 37.79 15,765 -0.02(-0.05%)
Jul 07, 2020 37.95 38.14 37.81 37.81 10,569 -0.63(-1.64%)
Jul 06, 2020 38.33 38.83 38.29 38.44 13,480 +0.45(+1.18%)
Jul 03, 2020 38.26 38.26 37.87 37.99 5,123 -0.13(-0.34%)
Jul 02, 2020 38.21 38.75 38.12 38.12 13,241 -0.09(-0.24%)
Jun 30, 2020 38.21 38.21 38.21 0 +0.51(+1.35%)
Jun 29, 2020 37.50 37.75 37.50 37.70 5,711 +0.93(+2.53%)
Jun 26, 2020 37.69 37.69 36.77 36.77 3,794 -0.77(-2.05%)
Jun 25, 2020 37.05 37.54 36.93 37.54 17,391 +0.33(+0.89%)
Jun 24, 2020 37.63 37.75 37.14 37.21 7,997 -1.34(-3.48%)
Jun 23, 2020 38.75 38.75 38.50 38.55 7,058 +0.08(+0.21%)
Jun 22, 2020 38.16 38.57 38.01 38.47 5,832 -0.14(-0.36%)
Jun 19, 2020 39.04 39.30 38.54 38.61 3,236 -0.23(-0.59%)
Jun 18, 2020 39.03 39.03 38.83 38.84 3,125 -0.02(-0.05%)
Jun 17, 2020 39.15 39.27 38.80 38.86 10,991 -0.29(-0.74%)
Jun 16, 2020 39.38 39.90 38.90 39.15 4,700 +0.76(+1.98%)
Jun 15, 2020 37.51 38.57 37.11 38.39 2,666 +0.38(+1.00%)
Jun 12, 2020 38.32 38.54 37.28 38.01 4,618 +0.40(+1.06%)
Jun 11, 2020 38.34 38.64 37.42 37.61 6,054 -2.48(-6.19%)
Jun 10, 2020 40.58 40.58 40.09 40.09 8,555 -0.98(-2.39%)
Jun 09, 2020 41.58 41.58 40.91 41.07 2,909 -0.72(-1.72%)
Jun 08, 2020 41.74 41.80 41.55 41.79 6,597 +0.69(+1.68%)
Jun 05, 2020 40.50 41.56 40.50 41.10 16,555 +1.33(+3.34%)
Jun 04, 2020 39.79 39.79 39.51 39.77 4,734 +0.09(+0.23%)
Jun 03, 2020 38.64 39.77 38.64 39.68 5,833 +1.17(+3.04%)
Jun 02, 2020 38.70 38.70 38.40 38.51 4,322 +0.18(+0.47%)
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.