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 (%)
Sep 30, 2020 38.89 38.89 38.28 38.48 9,301 +0.09(+0.23%)
Sep 29, 2020 38.55 38.64 38.22 38.39 11,393 -0.31(-0.80%)
Sep 28, 2020 38.87 38.87 38.55 38.70 2,646 +0.81(+2.14%)
Sep 25, 2020 37.72 38.04 37.66 37.89 12,802 +0.24(+0.64%)
Sep 24, 2020 37.29 37.68 37.29 37.65 601 +0.06(+0.16%)
Sep 23, 2020 38.41 38.55 37.58 37.59 3,511 -0.68(-1.78%)
Sep 22, 2020 38.20 38.43 38.20 38.27 3,881 +0.09(+0.24%)
Sep 21, 2020 38.59 38.59 37.95 38.18 19,244 -1.24(-3.15%)
Sep 18, 2020 39.85 39.85 39.38 39.42 4,955 -0.44(-1.10%)
Sep 17, 2020 39.52 39.87 39.52 39.86 3,735 +0.05(+0.13%)
Sep 16, 2020 39.51 40.29 39.51 39.81 4,404 +0.16(+0.40%)
Sep 15, 2020 39.80 40.00 39.65 39.65 9,621 -0.19(-0.48%)
Sep 14, 2020 39.25 39.87 39.25 39.84 4,208 +0.66(+1.68%)
Sep 11, 2020 39.10 39.37 39.07 39.18 3,288 +0.15(+0.38%)
Sep 10, 2020 39.72 39.72 39.03 39.03 6,077 -0.58(-1.46%)
Sep 09, 2020 39.45 39.96 39.45 39.61 3,221 +0.41(+1.05%)
Sep 08, 2020 39.31 39.46 39.20 39.20 3,197 -0.91(-2.27%)
Sep 04, 2020 40.11 40.11 40.11 0 +0.01(+0.02%)
Sep 03, 2020 41.00 41.19 40.02 40.10 4,280 -0.84(-2.05%)
Sep 02, 2020 40.05 40.94 40.05 40.94 13,609 +0.87(+2.17%)
Sep 01, 2020 40.15 40.15 39.74 40.07 8,111 -0.09(-0.22%)
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%)
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.