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 (%)
Sep 30, 2009 21.58 21.58 21.50 21.50 730 -0.08(-0.37%)
Sep 29, 2009 21.58 21.58 21.58 0 +0.00(+0.00%)
Sep 28, 2009 21.56 21.58 21.56 21.58 1,300 +0.05(+0.23%)
Sep 25, 2009 21.53 21.53 21.53 21.53 545 +0.02(+0.09%)
Sep 24, 2009 21.51 21.51 21.51 21.51 465 -0.06(-0.28%)
Sep 23, 2009 21.60 21.60 21.57 21.57 1,565 -0.03(-0.14%)
Sep 22, 2009 21.59 21.60 21.59 21.60 3,450 +0.20(+0.93%)
Sep 21, 2009 21.40 21.40 21.40 21.40 1,000 -0.13(-0.60%)
Sep 18, 2009 21.53 21.53 21.53 0 +0.00(+0.00%)
Sep 17, 2009 21.57 21.59 21.53 21.53 2,620 -0.05(-0.23%)
Sep 16, 2009 21.51 21.58 21.51 21.58 945 +0.07(+0.33%)
Sep 15, 2009 21.49 21.51 21.49 21.51 700 +0.05(+0.23%)
Sep 14, 2009 21.46 21.46 21.46 0 +0.00(+0.00%)
Sep 11, 2009 21.46 21.46 21.46 21.46 1,600 +0.29(+1.37%)
Sep 10, 2009 21.17 21.17 21.17 0 +0.00(+0.00%)
Sep 09, 2009 21.17 21.17 21.17 21.17 240 +0.01(+0.05%)
Sep 08, 2009 21.19 21.19 21.16 21.16 1,100 -0.03(-0.14%)
Sep 04, 2009 21.19 21.19 21.19 21.19 400 +0.04(+0.19%)
Sep 03, 2009 21.15 21.15 21.15 0 +0.00(+0.00%)
Sep 02, 2009 21.15 21.15 21.15 21.15 470 +0.00(+0.00%)
Sep 01, 2009 21.21 21.21 21.14 21.15 871 -0.04(-0.19%)
Aug 31, 2009 21.19 21.19 21.19 21.19 400 -0.06(-0.28%)
Aug 28, 2009 21.18 21.25 21.18 21.25 500 +0.08(+0.38%)
Aug 27, 2009 21.17 21.17 21.17 21.17 625 +0.04(+0.19%)
Aug 26, 2009 21.13 21.13 21.13 0 +0.00(+0.00%)
Aug 25, 2009 21.13 21.13 21.13 21.13 3,396 -0.04(-0.19%)
Aug 24, 2009 21.17 21.17 21.17 21.17 525 +0.07(+0.33%)
Aug 21, 2009 21.14 21.14 21.10 21.10 533 +0.00(+0.00%)
Aug 20, 2009 21.10 21.10 21.10 21.10 507 +0.16(+0.76%)
Aug 19, 2009 20.90 21.05 20.90 20.94 575 -0.10(-0.48%)
Aug 18, 2009 21.04 21.04 21.04 21.04 800 -0.04(-0.19%)
Aug 17, 2009 21.08 21.08 21.08 21.08 19,325 +0.00(+0.00%)
Aug 14, 2009 21.08 21.08 21.08 21.08 19,325 -0.02(-0.09%)
Aug 13, 2009 21.10 21.10 21.10 21.10 3,300 +0.00(+0.00%)
Aug 12, 2009 21.05 21.10 21.05 21.10 3,300 +0.12(+0.57%)
Aug 11, 2009 20.98 20.98 20.98 20.98 100 +0.00(+0.00%)
Aug 10, 2009 20.98 20.98 20.98 20.98 100 +0.00(+0.00%)
Aug 07, 2009 20.98 20.98 20.98 20.98 100 -0.06(-0.29%)
Aug 06, 2009 21.09 21.09 21.04 21.04 610 +0.14(+0.67%)
Aug 05, 2009 20.90 20.90 20.90 0 +0.00(+0.00%)
Aug 04, 2009 20.90 20.90 20.90 0 +0.00(+0.00%)
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%)
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.