Cboe CA - Delayed Quote CAD

iShares US Fundamental Index ETF Common Class (CLU-C.NE)

74.04
+0.01
+(0.01%)
At close: January 22 at 3:39:49 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202574.1074.1074.0674.0474.04353
Jan 21, 202573.8873.8873.8874.0374.03224
Jan 20, 202573.9873.9872.9973.4273.422,955
Jan 17, 202573.3673.9973.3673.9973.991,986
Jan 16, 202572.7472.9272.7473.0973.091,382
Jan 15, 202572.5272.5972.5272.5472.541,298
Jan 14, 202571.2271.2271.2271.5071.50175
Jan 13, 202570.8171.1670.8171.2271.225,476
Jan 10, 202570.9671.1570.9670.8870.882,598
Jan 9, 202571.6171.6171.6171.6171.61-
Jan 8, 202571.3571.5471.3571.6171.612,068
Jan 7, 202571.7771.7771.6171.4471.44745
Jan 6, 202571.5872.3771.5871.5471.542,558
Jan 3, 202572.0672.0672.0672.0772.07369
Jan 2, 202571.1471.2571.1471.2271.221,379
Dec 31, 202471.4171.4171.4171.2471.241,225
Dec 30, 2024 0.28 Dividend
Dec 30, 202471.2271.2271.2271.2071.20246
Dec 27, 202472.5472.5472.5472.3072.02236
Dec 24, 202472.0172.0172.0172.0171.73325
Dec 23, 202471.5971.5971.5971.8871.60613
Dec 20, 202471.0671.0671.0671.0670.78-
Dec 19, 202471.2271.2271.2271.0670.78654
Dec 18, 202472.9472.9472.9472.9472.65-
Dec 17, 202472.9472.9472.9472.9472.65-
Dec 16, 202473.0073.0073.0072.9472.65729
Dec 13, 202473.2373.2373.2373.2372.94-
Dec 12, 202473.2373.2373.2373.2372.94100
Dec 11, 202473.1473.1673.1473.2072.91894
Dec 10, 202473.4573.4573.4573.4573.16-
Dec 9, 202473.6973.6973.5473.4573.161,495
Dec 6, 202473.8173.8173.6873.7673.471,493
Dec 5, 202473.4373.4373.2973.2973.001,085
Dec 4, 202473.5373.6073.4873.5273.231,011
Dec 3, 202473.7473.7473.6973.7273.431,239
Dec 2, 202475.3075.3073.8673.8573.561,310
Nov 29, 202473.8873.8873.8873.8873.59-
Nov 28, 202474.0174.0173.7573.8873.59648
Nov 27, 202474.0274.0273.7873.8073.511,039
Nov 26, 202473.9774.0573.9774.0573.76459
Nov 25, 202473.7573.7573.5773.5573.26356
Nov 22, 202472.9172.9172.9172.9872.69562
Nov 21, 202471.6871.6871.6871.6871.40-
Nov 20, 202471.6571.6571.6571.6871.40329
Nov 19, 202471.6271.6271.4471.4971.212,557
Nov 18, 202472.0272.0272.0272.0271.74-
Nov 15, 202471.9271.9271.8672.0271.74463
Nov 14, 202472.2772.2872.2772.2471.961,598
Nov 13, 202472.4972.5272.3472.3972.112,429
Nov 12, 202472.1072.5071.9771.9971.711,446
Nov 11, 202471.9671.9671.9671.9671.68-
Nov 8, 202472.0472.0472.0471.9671.68100
Nov 7, 202471.8671.8671.8671.8671.58-
Nov 6, 202471.4771.7471.4671.8671.581,543
Nov 5, 202468.7868.7868.7868.7868.51-
Nov 4, 202469.0669.0669.0668.7868.51754
Nov 1, 202469.2669.2669.2669.2168.94748
Oct 31, 202469.6869.6869.6869.6869.41-
Oct 30, 202469.6869.6869.6869.6869.41-
Oct 29, 202469.6269.7469.6269.6869.411,780
Oct 28, 202469.7369.7369.7369.7369.46-
Oct 25, 202469.7369.7369.7369.7369.46-
Oct 24, 202469.7369.7369.7369.7369.46-
Oct 23, 202469.7369.7369.7369.7369.46-
Oct 22, 202469.6769.6769.6469.7369.46414
Oct 21, 202469.7869.7869.7869.7769.50489
Oct 18, 202470.2670.2670.2670.2870.00173
Oct 17, 202469.6669.6669.6669.6669.39-
Oct 16, 202469.6669.6669.6669.6669.39-
Oct 15, 202470.0070.1369.9569.6669.392,354
Oct 11, 202469.3869.3869.3869.3569.08190
Oct 10, 202468.6168.6168.6168.6168.34-
Oct 9, 202467.9467.9467.9468.6168.34228
Oct 8, 202467.0267.0267.0267.0266.76-
Oct 7, 202467.0267.0267.0267.0266.76-
Oct 4, 202467.0267.0267.0267.0266.76-
Oct 3, 202467.2867.2867.0267.0266.76719
Oct 2, 202467.2067.2067.2067.2066.94-
Oct 1, 202467.3167.3167.3167.2066.94852
Sep 30, 202466.9466.9466.9466.9466.68-
Sep 27, 202466.9466.9466.9466.9466.68-
Sep 26, 202466.9266.9366.9266.9466.682,979
Sep 25, 202467.5967.5967.5967.5967.32-
Sep 24, 2024 0.21 Dividend
Sep 24, 202467.5967.5967.5967.5967.32-
Sep 23, 202467.5967.5967.5967.5967.12-
Sep 20, 202467.5967.5967.5967.5967.12-
Sep 19, 202467.5867.5867.5867.5967.12446
Sep 18, 202466.9466.9466.9466.9466.47-
Sep 17, 202466.9466.9466.9466.9466.47-
Sep 16, 202466.9166.9166.9166.9466.47159
Sep 13, 202466.2966.2966.2966.4866.02230
Sep 12, 202465.5565.5565.5565.8265.36500
Sep 11, 202465.0565.0564.8565.3264.86378
Sep 10, 202465.4565.4565.4565.4564.99-
Sep 9, 202465.4365.4365.4365.4564.99400
Sep 6, 202464.9764.9764.9664.8964.44880
Sep 5, 202465.6165.6165.6165.4564.99214
Sep 4, 202465.8565.8565.8565.9565.49867
Sep 3, 202466.6966.6966.6966.6966.22-
Aug 30, 202466.2866.2866.2866.6966.22105
Aug 29, 202466.3266.5066.2766.2265.761,449
Aug 28, 202466.1966.1966.1966.1965.73-
Aug 27, 202466.1966.1966.1966.1965.73-
Aug 26, 202466.1766.1766.1566.1965.733,332
Aug 23, 202466.0766.0766.0766.2665.80450
Aug 22, 202466.0566.0566.0566.0565.59-
Aug 21, 202465.8766.0265.8766.0565.59822
Aug 20, 202466.0066.0066.0066.0065.54-
Aug 19, 202466.0066.0066.0066.0065.54-
Aug 16, 202466.0566.0766.0066.0065.545,386
Aug 15, 202464.2564.2564.2564.2563.80-
Aug 14, 202464.2564.2564.2564.2563.80-
Aug 13, 202464.2564.2564.2564.2563.80-
Aug 12, 202464.3064.3064.3064.2563.80139
Aug 9, 202464.4564.4564.4564.5264.071,870
Aug 8, 202464.2764.3964.2764.3663.911,473
Aug 7, 202463.9964.3263.9963.5363.092,373
Aug 6, 202464.0364.3564.0363.9563.502,751
Aug 2, 202465.1465.2365.1465.3064.841,626
Aug 1, 202467.0067.0067.0067.0066.53-
Jul 31, 202467.0067.0067.0067.0066.53-
Jul 30, 202467.0067.0067.0067.0066.53-
Jul 29, 202466.8966.8966.8967.0066.53500
Jul 26, 202466.1566.1566.1566.8766.40222
Jul 25, 202466.2066.2066.2066.0665.60431
Jul 24, 202466.3066.3066.3066.3065.84-
Jul 23, 202466.3066.3066.3066.3065.84-
Jul 22, 202466.3466.3466.1666.3065.84366
Jul 19, 202466.3366.3366.3366.3365.87-
Jul 18, 202466.5866.5866.5866.3365.87650
Jul 17, 202466.7166.7166.7166.7166.24-
Jul 16, 202466.5966.5966.5366.7166.24888
Jul 15, 202465.6665.8765.6665.7465.28354
Jul 12, 202465.4765.4765.4765.3564.89205
Jul 11, 202464.9064.9864.9064.9964.54987
Jul 10, 202463.9863.9863.9863.9863.53-
Jul 9, 202464.2164.2164.2163.9863.53167
Jul 8, 202463.8263.8263.8263.8263.37-
Jul 5, 202463.8263.8263.8263.8263.37-
Jul 4, 202463.6263.6263.6263.8263.37402
Jul 3, 202463.8563.8563.8563.9263.47121
Jul 2, 202463.8763.8763.8763.8763.42-
Jun 28, 202463.8763.8763.8763.8763.42-
Jun 27, 202463.7263.8163.7263.8763.42430
Jun 26, 202463.9063.9063.9063.9563.50685
Jun 25, 2024 0.20 Dividend
Jun 25, 202464.5064.5064.5064.5064.05-
Jun 24, 202463.8864.4963.8864.5063.854,187
Jun 21, 202464.1064.2164.1064.1763.521,419
Jun 20, 202464.1164.1164.1064.1163.472,979
Jun 19, 202464.0564.0564.0564.0563.41-
Jun 18, 202463.7863.7863.7864.0563.41197
Jun 17, 202463.7063.9563.7063.9763.33631
Jun 14, 202463.5263.5263.5263.5562.911,059
Jun 13, 202463.9463.9463.9463.9763.33431
Jun 12, 202464.2664.2664.2664.0463.40540
Jun 11, 202463.9763.9763.9763.9563.31178
Jun 10, 202463.9664.3363.9664.2663.611,838
Jun 7, 202463.6664.1763.6664.1763.52822
Jun 6, 202464.0064.0064.0064.0063.36-
Jun 5, 202463.9463.9463.9464.0063.36663
Jun 4, 202463.6463.6463.6463.6463.00-
Jun 3, 202463.7463.7463.6463.6463.001,361
May 31, 202463.3963.3963.3963.3962.75-
May 30, 202463.3963.3963.3963.3962.75-
May 29, 202463.3963.3963.3963.3962.75-
May 28, 202463.4963.4963.4963.3962.75250
May 27, 202463.9563.9563.6963.8263.18829
May 24, 202463.9163.9163.8063.8363.191,324
May 23, 202464.7064.7063.8563.8463.20559
May 22, 202464.5564.5564.5564.5563.90-
May 21, 202464.5564.5564.5564.5563.90-
May 17, 202464.4064.4464.4064.5563.90441
May 16, 202464.6564.6564.6564.5263.87235
May 15, 202464.4264.4264.4264.4263.77265
May 14, 202464.1664.1664.1664.2363.58430
May 13, 202464.4464.4464.2764.0663.42557
May 10, 202463.9463.9463.9463.9463.30-
May 9, 202463.7663.8263.7663.9463.301,875
May 8, 202463.6163.6163.6163.6162.97-
May 7, 202463.5963.5963.5963.6162.97280
May 6, 202463.0863.0863.0863.1262.49309
May 3, 202462.3562.3562.3562.3561.72-
May 2, 202462.3562.3562.3562.3561.72-
May 1, 202462.1162.1162.1162.3561.72100
Apr 30, 202462.6962.6962.6962.6962.06-
Apr 29, 202462.6962.6962.6962.6962.06-
Apr 26, 202462.2762.7662.2762.6962.061,227
Apr 25, 202463.0263.0263.0263.0262.39-
Apr 24, 202462.8362.8462.8363.0262.39975
Apr 23, 202462.7562.7562.7562.7662.13346
Apr 22, 202462.2062.6762.2062.4361.801,764
Apr 19, 202461.9161.9161.9161.9161.29-
Apr 18, 202461.9161.9161.9161.9161.29-
Apr 17, 202461.8961.8961.8961.9161.293,344
Apr 16, 202462.3762.3762.3762.3761.74-
Apr 15, 202463.1263.1262.5762.3761.741,017
Apr 12, 202463.2863.2863.2863.2862.64-
Apr 11, 202463.2863.2863.2863.2862.64-
Apr 10, 202463.2363.2363.2363.2862.64399
Apr 9, 202463.5363.5363.5363.5762.93406
Apr 8, 202463.6563.7063.6563.5862.94629
Apr 5, 202463.5063.5063.5063.5062.86-
Apr 4, 202463.5063.5063.5063.5062.86-
Apr 3, 202463.5063.5063.5063.5062.86745
Apr 2, 202463.5263.6263.5263.6362.99427
Apr 1, 202464.5364.5364.5364.1863.53267
Mar 28, 202464.1864.1864.1864.2863.63322
Mar 27, 202463.6763.9663.6764.0363.39730
Mar 26, 202463.3263.3263.3263.3262.68-
Mar 25, 202463.5063.5063.3363.3262.68677
Mar 22, 2024 0.20 Dividend
Mar 22, 202463.7063.7063.7063.7063.06-
Mar 21, 202463.7163.7163.7163.7062.86487
Mar 20, 202462.1962.1962.1962.1961.37-
Mar 19, 202462.1962.1962.1962.1961.37-
Mar 18, 202462.1962.1962.1962.1961.37-
Mar 15, 202462.2462.2462.2462.1961.37147
Mar 14, 202462.3262.3262.3262.3261.50-
Mar 13, 202462.4262.4262.3362.3261.501,032
Mar 12, 202462.3062.3062.2862.3761.551,080
Mar 11, 202461.7961.8461.7961.9761.16723
Mar 8, 202462.0962.0962.0961.9961.18215
Mar 7, 202462.1262.1262.1261.9561.14254
Mar 6, 202461.9261.9261.9261.7860.97272
Mar 5, 202461.9061.9061.9061.7660.95212
Mar 4, 202462.0062.0062.0062.0461.23347
Mar 1, 202461.7361.7561.7361.8961.08529
Feb 29, 202461.5461.5461.5461.6460.83272
Feb 28, 202461.3261.4361.3261.3060.49614
Feb 27, 202461.0161.0561.0061.1760.372,240
Feb 26, 202460.9960.9960.9760.9560.151,387
Feb 23, 202461.2561.2561.2561.2260.42762
Feb 22, 202461.0061.0061.0060.9660.16298
Feb 21, 202460.2260.2260.2260.2259.43-
Feb 20, 202460.4060.4060.4060.2259.43256
Feb 16, 202460.4260.4960.4260.2559.461,138
Feb 15, 202460.0760.0760.0760.0759.28-
Feb 14, 202459.9659.9659.9660.0759.28630
Feb 13, 202459.6659.7359.4459.6258.84838
Feb 12, 202460.0160.2660.0160.1559.361,394
Feb 9, 202459.4459.4459.4459.4458.66-
Feb 8, 202459.4459.4459.4459.4458.66-
Feb 7, 202459.4459.4459.4459.4458.66-
Feb 6, 202459.5259.5259.5259.4458.66442
Feb 5, 202459.7659.7659.5659.5958.81500
Feb 2, 202459.5959.5959.5859.7058.92660
Feb 1, 202458.7958.7958.7958.7958.02-
Jan 31, 202459.3659.3659.0358.7958.02630
Jan 30, 202459.4059.4059.3459.3658.58867
Jan 29, 202459.1159.1159.1159.1758.39363
Jan 26, 202459.1359.1959.1359.1458.36452
Jan 25, 202459.1059.1059.0859.1658.381,034
Jan 24, 202458.9059.0558.9058.8858.11792
Jan 23, 202458.7558.7558.6458.7057.932,212
Jan 22, 202458.2058.6158.2058.6657.891,827

Related Tickers