Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Canadian Conservative ETF (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.78 20.90 20.78 20.90 300 +0.18(+0.87%)
Jul 30, 2009 20.72 20.72 20.72 20.72 200 -0.01(-0.05%)
Jul 29, 2009 20.60 20.73 20.60 20.73 500 +0.06(+0.29%)
Jul 28, 2009 20.67 20.67 20.67 0 +0.00(+0.00%)
Jul 27, 2009 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Jul 24, 2009 20.67 20.67 20.67 20.67 190 -0.26(-1.24%)
Jul 23, 2009 20.93 20.93 20.93 20.93 425 +0.18(+0.87%)
Jul 22, 2009 20.75 20.75 20.75 0 +0.00(+0.00%)
Jul 21, 2009 20.75 20.75 20.75 20.75 1,000 +0.36(+1.77%)
Jul 20, 2009 20.39 20.39 20.39 0 +0.00(+0.00%)
Jul 17, 2009 20.39 20.39 20.39 90 +0.00(+0.00%)
Jul 16, 2009 20.39 20.39 20.39 0 +0.00(+0.00%)
Jul 15, 2009 20.39 20.39 20.39 20.39 550 -0.01(-0.05%)
Jul 14, 2009 20.52 20.52 20.40 20.40 2,547 -0.09(-0.44%)
Jul 13, 2009 20.58 20.58 20.49 20.49 290 +0.06(+0.29%)
Jul 10, 2009 20.43 20.43 20.43 20.43 350 -0.04(-0.20%)
Jul 09, 2009 20.45 20.47 20.44 20.47 2,010 +0.07(+0.34%)
Jul 08, 2009 20.40 20.42 20.25 20.40 2,980 -0.30(-1.45%)
Jul 07, 2009 20.70 20.70 20.70 0 +0.00(+0.00%)
Jul 06, 2009 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jul 03, 2009 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jul 02, 2009 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 30, 2009 20.77 20.77 20.70 20.70 515 -0.08(-0.38%)
Jun 29, 2009 20.79 20.79 20.78 20.78 785 +0.23(+1.12%)
Jun 26, 2009 20.55 20.55 20.55 20.55 600 -0.15(-0.72%)
Jun 25, 2009 20.70 20.70 20.70 20.70 1,500 -0.14(-0.67%)
Jun 24, 2009 20.84 20.84 20.84 20.84 595 +0.07(+0.34%)
Jun 23, 2009 20.80 20.80 20.70 20.77 2,630 +0.04(+0.19%)
Jun 22, 2009 20.74 20.75 20.73 20.73 8,775 +0.02(+0.10%)
Jun 19, 2009 20.71 20.71 20.71 20.71 100 -0.29(-1.38%)
Jun 18, 2009 21.00 21.00 21.00 21.00 950 +0.00(+0.00%)
Jun 17, 2009 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jun 16, 2009 21.00 21.00 21.00 21.00 950 +0.12(+0.57%)
Jun 15, 2009 20.88 20.88 20.88 20.88 190 +0.00(+0.00%)
Jun 12, 2009 20.88 20.88 20.88 20.88 190 -0.09(-0.43%)
Jun 11, 2009 20.97 20.97 20.97 20.97 300 +0.00(+0.00%)
Jun 10, 2009 20.97 20.97 20.97 20.97 300 +0.03(+0.14%)
Jun 09, 2009 20.94 20.94 20.94 20.94 1,430 -0.13(-0.62%)
Jun 08, 2009 21.07 21.07 21.07 21.07 0 +0.00(+0.00%)
Jun 05, 2009 21.07 21.07 21.07 21.07 200 +0.00(+0.00%)
Jun 04, 2009 21.07 21.07 21.07 21.07 0 +0.00(+0.00%)
Jun 03, 2009 21.07 21.07 21.07 21.07 0 +0.00(+0.00%)
Jun 02, 2009 21.04 21.07 21.07 21.07 1,481 +0.00(+0.00%)
Jun 01, 2009 21.04 21.07 21.04 21.07 1,481 +0.37(+1.79%)
May 29, 2009 20.70 20.70 20.70 20.70 340 +0.00(+0.00%)
May 28, 2009 20.70 20.70 20.70 20.70 340 +0.12(+0.58%)
May 27, 2009 20.58 20.58 20.58 20.58 0 +0.00(+0.00%)
May 26, 2009 20.58 20.58 20.58 20.58 1,480 -0.17(-0.82%)
May 25, 2009 20.75 20.75 20.75 20.75 735 +0.06(+0.29%)
May 22, 2009 20.69 20.69 20.69 20.69 1,000 -0.12(-0.58%)
May 21, 2009 20.81 20.81 20.81 20.81 200 -0.09(-0.43%)
May 20, 2009 20.67 20.90 20.67 20.90 2,730 +0.19(+0.92%)
May 19, 2009 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
May 15, 2009 20.71 20.71 20.71 20.71 500 -0.14(-0.67%)
May 14, 2009 20.85 20.85 20.85 0 +0.00(+0.00%)
May 13, 2009 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
May 12, 2009 20.85 20.85 20.85 20.85 240 +0.29(+1.41%)
May 11, 2009 20.56 20.56 20.56 20.56 1,350 -0.09(-0.44%)
May 08, 2009 20.65 20.65 20.65 20.65 970 -0.13(-0.63%)
May 07, 2009 20.78 20.78 20.78 20.78 400 -0.03(-0.14%)
May 06, 2009 20.56 20.82 20.55 20.81 1,700 +0.26(+1.27%)
May 05, 2009 20.55 20.62 20.55 20.55 1,090 +0.10(+0.49%)
May 04, 2009 20.45 20.45 20.45 50 +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.