CI Wisdomtree Intl Qlty Divd Growth Index ETF (TSX: IQD-B )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 100 | +0.02(+0.06%) |
| May 16, 2024 | 31.04 | 31.04 | 31.00 | 31.00 | 1,000 | -0.04(-0.13%) |
| May 15, 2024 | 31.04 | 31.04 | 31.01 | 31.04 | 2,300 | +0.23(+0.75%) |
| May 14, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 200 | +0.12(+0.39%) |
| May 13, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 2,665 | +0.14(+0.46%) |
| May 08, 2024 | 30.55 | 0 | +0.37(+1.23%) | |||
| May 06, 2024 | 30.18 | 0 | +0.05(+0.17%) | |||
| May 03, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 300 | +0.58(+1.96%) |
| May 01, 2024 | 29.55 | 0 | -0.23(-0.77%) | |||
| Apr 26, 2024 | 29.78 | 90 | +0.20(+0.68%) | |||
| Apr 25, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 512 | -0.22(-0.74%) |
| Apr 24, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 100 | -0.09(-0.30%) |
| Apr 23, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 100 | +0.28(+0.95%) |
| Apr 22, 2024 | 29.57 | 29.61 | 29.57 | 29.61 | 607 | +0.28(+0.95%) |
| Apr 19, 2024 | 29.39 | 29.39 | 29.33 | 29.33 | 5,800 | -0.28(-0.95%) |
| Apr 17, 2024 | 29.61 | 0 | -0.24(-0.80%) | |||
| Apr 16, 2024 | 29.92 | 29.92 | 29.85 | 29.85 | 1,600 | -0.32(-1.06%) |
| Apr 11, 2024 | 30.17 | 0 | -0.07(-0.23%) | |||
| Apr 09, 2024 | 30.24 | 0 | -0.07(-0.23%) | |||
| Apr 08, 2024 | 30.34 | 30.34 | 30.31 | 30.31 | 800 | +0.07(+0.23%) |
| Apr 05, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 3,170 | +0.07(+0.23%) |
| Apr 04, 2024 | 30.45 | 30.45 | 30.17 | 30.17 | 600 | -0.21(-0.69%) |
| Apr 03, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 125 | +0.11(+0.36%) |
| Apr 02, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 130 | -0.35(-1.14%) |
| Apr 01, 2024 | 31.53 | 31.53 | 30.62 | 30.62 | 4,601 | -0.21(-0.68%) |
| Mar 27, 2024 | 30.83 | 0 | +0.20(+0.65%) | |||
| Mar 26, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 100 | -0.02(-0.07%) |
| Mar 25, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 500 | -0.05(-0.16%) |
| Mar 20, 2024 | 30.70 | 60 | +0.17(+0.56%) | |||
| Mar 18, 2024 | 30.53 | 73 | -0.18(-0.59%) | |||
| Mar 14, 2024 | 30.71 | 0 | -0.06(-0.19%) | |||
| Mar 13, 2024 | 30.75 | 30.77 | 30.75 | 30.77 | 2,100 | +0.29(+0.95%) |
| Mar 11, 2024 | 30.48 | 44 | -0.14(-0.46%) | |||
| Mar 08, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 168 | +0.26(+0.86%) |
| Mar 06, 2024 | 30.36 | 0 | -0.04(-0.13%) | |||
| Mar 04, 2024 | 30.40 | 77 | +0.30(+1.00%) | |||
| Feb 28, 2024 | 30.10 | 5 | +0.13(+0.43%) | |||
| Feb 26, 2024 | 29.97 | 0 | +0.45(+1.52%) | |||
| Feb 20, 2024 | 29.52 | 4 | +0.27(+0.92%) | |||
| Feb 15, 2024 | 29.25 | 0 | +0.31(+1.07%) | |||
| Feb 14, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 400 | +0.25(+0.87%) |
| Feb 13, 2024 | 28.78 | 28.78 | 28.69 | 28.69 | 1,100 | -0.36(-1.24%) |
| Feb 12, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 1,646 | +0.00(+0.00%) |
| Feb 09, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 700 | +0.19(+0.66%) |
| Feb 07, 2024 | 28.86 | 0 | -0.10(-0.35%) | |||
| Jan 30, 2024 | 28.96 | 0 | +0.71(+2.51%) | |||
| Jan 23, 2024 | 28.25 | 36 | +0.11(+0.39%) | |||
| Jan 18, 2024 | 28.14 | 77 | +0.06(+0.21%) | |||
| Jan 17, 2024 | 28.02 | 28.08 | 28.02 | 28.08 | 827 | -0.20(-0.71%) |
| Jan 16, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 382 | -0.34(-1.19%) |
| Jan 12, 2024 | 28.62 | 28.62 | 257 | +0.27(+0.95%) | ||
| Jan 11, 2024 | 28.41 | 28.41 | 28.35 | 28.35 | 798 | -0.09(-0.32%) |
| Jan 10, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 392 | +0.13(+0.46%) |
| Jan 09, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 147 | -0.17(-0.60%) |
| Jan 08, 2024 | 28.37 | 28.48 | 28.37 | 28.48 | 1,460 | +0.39(+1.39%) |
| Jan 05, 2024 | 28.07 | 28.09 | 28.07 | 28.09 | 1,887 | -0.06(-0.21%) |
| Jan 04, 2024 | 28.16 | 28.16 | 28.15 | 28.15 | 1,553 | -0.05(-0.18%) |
| Jan 03, 2024 | 28.28 | 28.28 | 28.20 | 28.20 | 364 | -0.33(-1.16%) |
| Dec 20, 2023 | 28.53 | 5 | +0.43(+1.53%) | |||
| Dec 12, 2023 | 28.10 | 28 | +0.28(+1.01%) | |||
| Dec 07, 2023 | 27.82 | 88 | -0.02(-0.07%) | |||
| Dec 06, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 118 | +0.19(+0.69%) |
| Nov 30, 2023 | 27.65 | 0 | -0.05(-0.18%) | |||
| Nov 27, 2023 | 27.70 | 0 | -0.07(-0.25%) | |||
| Nov 24, 2023 | 27.68 | 27.77 | 27.68 | 27.77 | 830 | +1.10(+4.12%) |
| Nov 09, 2023 | 26.67 | 0 | +0.17(+0.64%) | |||
| Nov 07, 2023 | 26.50 | 0 | +0.15(+0.57%) | |||
| Nov 06, 2023 | 26.37 | 26.37 | 26.33 | 26.35 | 2,200 | +0.02(+0.08%) |
| Nov 03, 2023 | 26.39 | 26.45 | 26.33 | 26.33 | 1,400 | +0.11(+0.42%) |
| Nov 02, 2023 | 26.33 | 26.34 | 26.22 | 26.22 | 1,900 | +0.34(+1.31%) |
| Nov 01, 2023 | 25.82 | 25.92 | 25.81 | 25.88 | 2,200 | +0.11(+0.43%) |
| Oct 31, 2023 | 25.74 | 25.78 | 25.74 | 25.77 | 15,500 | +0.39(+1.54%) |
| Oct 27, 2023 | 25.38 | 32 | -0.06(-0.24%) | |||
| Oct 26, 2023 | 25.43 | 25.44 | 25.43 | 25.44 | 2,900 | -0.17(-0.66%) |
| Oct 25, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 4,400 | -0.03(-0.12%) |
| Oct 24, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 518 | +0.08(+0.31%) |
| Oct 19, 2023 | 25.56 | 63 | -0.21(-0.81%) | |||
| Oct 18, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 175 | -0.10(-0.39%) |
| Oct 16, 2023 | 25.87 | 0 | -0.04(-0.15%) | |||
| Oct 13, 2023 | 25.87 | 25.91 | 25.87 | 25.91 | 3,100 | -0.30(-1.14%) |
| Oct 12, 2023 | 26.25 | 26.26 | 26.21 | 26.21 | 1,700 | -0.08(-0.30%) |
| Oct 11, 2023 | 26.33 | 26.33 | 26.21 | 26.29 | 2,600 | +0.17(+0.65%) |
| Oct 10, 2023 | 26.19 | 26.23 | 26.12 | 26.12 | 5,300 | +0.28(+1.08%) |
| Oct 05, 2023 | 25.84 | 0 | +0.15(+0.58%) | |||
| Oct 04, 2023 | 25.79 | 25.79 | 25.69 | 25.69 | 351 | +0.22(+0.86%) |
| Oct 03, 2023 | 25.61 | 25.63 | 25.47 | 25.47 | 4,700 | -0.19(-0.74%) |
| Oct 02, 2023 | 25.71 | 25.78 | 25.65 | 25.66 | 2,425 | -0.09(-0.35%) |
| Sep 29, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | -0.52(-1.98%) |
| Sep 21, 2023 | 26.27 | 0 | -0.19(-0.72%) | |||
| Sep 20, 2023 | 26.57 | 26.64 | 26.46 | 26.46 | 3,600 | +0.03(+0.11%) |
| Sep 19, 2023 | 26.31 | 26.43 | 26.31 | 26.43 | 1,035 | -0.14(-0.53%) |
| Sep 18, 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 131 | -0.17(-0.64%) |
| Sep 14, 2023 | 26.74 | 0 | +0.11(+0.41%) | |||
| Sep 13, 2023 | 26.67 | 26.68 | 26.63 | 26.63 | 600 | -0.21(-0.78%) |
| Sep 12, 2023 | 26.88 | 26.88 | 26.84 | 26.84 | 900 | -0.20(-0.74%) |
| Sep 11, 2023 | 26.99 | 27.04 | 26.96 | 27.04 | 1,000 | +0.12(+0.45%) |
| Sep 08, 2023 | 26.93 | 26.97 | 26.91 | 26.92 | 5,625 | +0.02(+0.07%) |
| Sep 07, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 317 | -0.08(-0.30%) |
| Sep 06, 2023 | 27.12 | 27.12 | 26.98 | 26.98 | 200 | -0.28(-1.03%) |
| Sep 05, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 1,200 | -0.03(-0.11%) |
| Sep 01, 2023 | 27.29 | 0 | -0.32(-1.16%) | |||
| Aug 30, 2023 | 27.61 | 0 | +0.06(+0.22%) | |||
| Aug 29, 2023 | 27.30 | 27.55 | 27.30 | 27.55 | 500 | +0.34(+1.25%) |
| Aug 28, 2023 | 27.17 | 27.22 | 27.17 | 27.21 | 2,000 | +0.23(+0.85%) |
| Aug 25, 2023 | 26.95 | 27.06 | 26.94 | 26.98 | 4,100 | +0.19(+0.71%) |
| Aug 24, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 363 | -0.04(-0.15%) |
| Aug 22, 2023 | 26.83 | 0 | +0.05(+0.19%) | |||
| Aug 17, 2023 | 26.78 | 0 | -0.31(-1.14%) | |||
| Aug 16, 2023 | 27.10 | 27.10 | 27.04 | 27.09 | 300 | +0.05(+0.18%) |
| Aug 15, 2023 | 27.08 | 27.08 | 27.04 | 27.04 | 3,570 | -0.21(-0.77%) |
| Aug 14, 2023 | 27.08 | 27.25 | 27.08 | 27.25 | 400 | -0.26(-0.95%) |
| Aug 10, 2023 | 27.51 | 0 | +0.14(+0.51%) | |||
| Aug 09, 2023 | 27.39 | 27.39 | 27.37 | 27.37 | 251 | +0.11(+0.40%) |
| Aug 08, 2023 | 27.29 | 27.29 | 27.26 | 27.26 | 200 | +0.15(+0.55%) |
| Aug 04, 2023 | 27.11 | 0 | +0.09(+0.33%) | |||
| Aug 03, 2023 | 26.88 | 27.06 | 26.88 | 27.02 | 400 | -0.09(-0.33%) |
| Aug 02, 2023 | 27.17 | 27.26 | 27.11 | 27.11 | 1,100 | -0.33(-1.20%) |
| Aug 01, 2023 | 27.48 | 27.48 | 27.44 | 27.44 | 300 | +0.17(+0.62%) |
| Jul 25, 2023 | 27.27 | 0 | -0.17(-0.62%) | |||
| Jul 21, 2023 | 27.44 | 0 | +0.19(+0.70%) | |||
| Jul 20, 2023 | 27.23 | 27.35 | 27.23 | 27.25 | 1,838 | -0.20(-0.73%) |
| Jul 19, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 125 | -0.02(-0.07%) |
| Jul 14, 2023 | 27.47 | 60 | +0.03(+0.11%) | |||
| Jul 13, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 127 | +1.06(+4.02%) |
| Jul 06, 2023 | 26.38 | 0 | -0.43(-1.60%) | |||
| Jul 05, 2023 | 26.79 | 26.81 | 26.79 | 26.81 | 200 | -0.29(-1.07%) |
| Jun 30, 2023 | 27.10 | 0 | +0.36(+1.35%) | |||
| Jun 29, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 113 | -0.11(-0.41%) |
| Jun 28, 2023 | 26.86 | 26.86 | 26.83 | 26.85 | 1,200 | +0.34(+1.28%) |
| Jun 27, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 4,500 | +0.09(+0.34%) |
| Jun 23, 2023 | 26.42 | 0 | -0.46(-1.71%) | |||
| Jun 22, 2023 | 26.75 | 26.91 | 26.75 | 26.88 | 3,600 | -0.25(-0.92%) |
| Jun 21, 2023 | 27.14 | 27.14 | 27.13 | 27.13 | 2,900 | -0.11(-0.40%) |
| Jun 20, 2023 | 27.34 | 27.34 | 27.24 | 27.24 | 555 | -0.15(-0.55%) |
| Jun 19, 2023 | 27.32 | 27.39 | 27.32 | 27.39 | 3,660 | -0.13(-0.47%) |
| Jun 16, 2023 | 27.55 | 27.55 | 27.52 | 27.52 | 1,670 | +0.00(+0.00%) |
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.
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.