iShares Global Agriculture Index ETF Common Class (COW.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 62.43 | 62.65 | 62.33 | 62.44 | 62.44 | 6,000 |
| May 27, 2024 | 62.50 | 62.76 | 62.48 | 62.76 | 62.76 | 1,700 |
| May 24, 2024 | 63.07 | 63.07 | 62.39 | 62.57 | 62.57 | 2,300 |
| May 23, 2024 | 63.75 | 63.75 | 62.86 | 62.86 | 62.86 | 2,500 |
| May 22, 2024 | 63.12 | 63.70 | 63.12 | 63.59 | 63.59 | 13,800 |
| May 21, 2024 | 63.43 | 63.66 | 63.15 | 63.45 | 63.45 | 4,900 |
| May 17, 2024 | 63.43 | 63.53 | 63.43 | 63.53 | 63.53 | 500 |
| May 16, 2024 | 63.50 | 63.63 | 63.49 | 63.59 | 63.59 | 3,800 |
| May 15, 2024 | 63.97 | 63.98 | 63.58 | 63.69 | 63.69 | 3,800 |
| May 14, 2024 | 63.98 | 64.24 | 63.81 | 63.81 | 63.81 | 1,200 |
| May 13, 2024 | 64.17 | 64.61 | 63.98 | 63.98 | 63.98 | 2,100 |
| May 10, 2024 | 63.81 | 64.04 | 63.81 | 64.04 | 64.04 | 1,900 |
| May 09, 2024 | 63.60 | 64.09 | 63.60 | 63.74 | 63.74 | 2,600 |
| May 08, 2024 | 63.25 | 63.61 | 63.25 | 63.42 | 63.42 | 4,900 |
| May 07, 2024 | 63.02 | 63.83 | 63.02 | 63.67 | 63.67 | 3,000 |
| May 06, 2024 | 62.91 | 63.12 | 62.91 | 63.02 | 63.02 | 1,800 |
| May 03, 2024 | 63.46 | 63.46 | 62.78 | 63.15 | 63.15 | 1,700 |
| May 02, 2024 | 63.83 | 63.83 | 63.11 | 63.11 | 63.11 | 1,600 |
| May 01, 2024 | 63.17 | 63.52 | 63.17 | 63.35 | 63.35 | 1,400 |
| Apr 30, 2024 | 64.37 | 64.37 | 63.62 | 63.62 | 63.62 | 11,600 |
| Apr 29, 2024 | 63.51 | 64.46 | 63.51 | 64.33 | 64.33 | 10,800 |
| Apr 26, 2024 | 63.69 | 63.79 | 63.69 | 63.79 | 63.79 | 3,200 |
| Apr 25, 2024 | 63.34 | 63.61 | 63.28 | 63.61 | 63.61 | 700 |
| Apr 24, 2024 | 64.36 | 64.36 | 63.61 | 64.16 | 64.16 | 2,200 |
| Apr 23, 2024 | 64.12 | 64.47 | 64.12 | 64.44 | 64.44 | 1,400 |
| Apr 22, 2024 | 64.25 | 64.58 | 64.25 | 64.30 | 64.30 | 1,600 |
| Apr 19, 2024 | 63.67 | 64.57 | 63.66 | 64.51 | 64.51 | 1,500 |
| Apr 18, 2024 | 63.65 | 64.15 | 63.65 | 63.94 | 63.94 | 2,700 |
| Apr 17, 2024 | 63.79 | 63.93 | 63.46 | 63.57 | 63.57 | 1,400 |
| Apr 16, 2024 | 63.86 | 63.88 | 63.75 | 63.85 | 63.85 | 900 |
| Apr 15, 2024 | 63.90 | 64.23 | 63.66 | 63.82 | 63.82 | 3,200 |
| Apr 12, 2024 | 65.15 | 65.15 | 64.01 | 64.03 | 64.03 | 2,800 |
| Apr 11, 2024 | 65.70 | 65.70 | 65.23 | 65.34 | 65.34 | 3,500 |
| Apr 10, 2024 | 65.46 | 65.60 | 65.23 | 65.60 | 65.60 | 4,400 |
| Apr 09, 2024 | 65.20 | 65.72 | 65.20 | 65.70 | 65.70 | 3,000 |
| Apr 08, 2024 | 65.44 | 65.62 | 65.11 | 65.11 | 65.11 | 4,700 |
| Apr 05, 2024 | 65.05 | 65.47 | 65.05 | 65.44 | 65.44 | 4,900 |
| Apr 04, 2024 | 65.00 | 65.42 | 64.92 | 64.92 | 64.92 | 2,600 |
| Apr 03, 2024 | 64.71 | 64.88 | 64.65 | 64.79 | 64.79 | 2,300 |
| Apr 02, 2024 | 64.91 | 64.91 | 64.64 | 64.80 | 64.80 | 4,400 |
| Apr 01, 2024 | 65.49 | 65.53 | 64.95 | 64.95 | 64.95 | 4,400 |
| Mar 28, 2024 | 65.65 | 65.69 | 65.41 | 65.53 | 65.53 | 5,400 |
| Mar 27, 2024 | 64.72 | 65.19 | 64.72 | 65.19 | 65.19 | 6,300 |
| Mar 26, 2024 | 63.92 | 64.25 | 63.92 | 64.14 | 64.14 | 2,100 |
| Mar 25, 2024 | 64.14 | 64.62 | 64.14 | 64.21 | 64.21 | 4,700 |
| Mar 22, 2024 | 64.76 | 64.76 | 64.29 | 64.29 | 64.29 | 3,400 |
| Mar 21, 2024 | 64.00 | 64.59 | 63.99 | 64.59 | 64.59 | 4,900 |
| Mar 20, 2024 | 63.45 | 63.65 | 63.42 | 63.65 | 63.65 | 3,400 |
| Mar 19, 2024 | 63.15 | 63.40 | 63.15 | 63.40 | 63.40 | 1,500 |
| Mar 18, 2024 | 62.75 | 63.14 | 62.60 | 62.88 | 62.88 | 3,600 |
| Mar 15, 2024 | 61.81 | 62.83 | 61.81 | 62.68 | 62.68 | 3,200 |
| Mar 14, 2024 | 62.62 | 62.62 | 62.05 | 62.05 | 62.05 | 10,600 |
| Mar 13, 2024 | 62.04 | 62.70 | 62.04 | 62.56 | 62.56 | 3,600 |
| Mar 12, 2024 | 62.02 | 62.16 | 61.84 | 61.99 | 61.99 | 5,300 |
| Mar 11, 2024 | 61.54 | 61.91 | 61.54 | 61.85 | 61.85 | 2,500 |
| Mar 08, 2024 | 61.33 | 61.76 | 61.33 | 61.64 | 61.64 | 4,300 |
| Mar 07, 2024 | 61.74 | 61.78 | 61.34 | 61.40 | 61.40 | 3,600 |
| Mar 06, 2024 | 61.36 | 61.36 | 60.86 | 61.08 | 61.08 | 3,600 |
| Mar 05, 2024 | 61.12 | 61.65 | 61.12 | 61.26 | 61.26 | 5,500 |
| Mar 04, 2024 | 61.15 | 61.49 | 61.15 | 61.23 | 61.23 | 3,800 |
| Mar 01, 2024 | 61.74 | 61.74 | 61.28 | 61.55 | 61.55 | 2,400 |
| Feb 29, 2024 | 61.15 | 61.32 | 60.98 | 61.32 | 61.32 | 3,200 |
| Feb 28, 2024 | 60.96 | 61.50 | 60.96 | 61.24 | 61.24 | 2,100 |
| Feb 27, 2024 | 60.32 | 61.10 | 60.32 | 60.94 | 60.94 | 4,800 |
| Feb 26, 2024 | 60.63 | 60.70 | 60.40 | 60.52 | 60.52 | 5,200 |
| Feb 23, 2024 | 60.43 | 60.94 | 60.40 | 60.67 | 60.67 | 5,700 |
| Feb 22, 2024 | 60.55 | 60.81 | 60.55 | 60.63 | 60.63 | 1,800 |
| Feb 21, 2024 | 60.36 | 60.58 | 60.36 | 60.55 | 60.55 | 2,100 |
| Feb 20, 2024 | 60.30 | 60.53 | 60.25 | 60.36 | 60.36 | 5,900 |
| Feb 16, 2024 | 60.63 | 60.80 | 60.54 | 60.54 | 60.54 | 2,200 |
| Feb 15, 2024 | 60.15 | 60.85 | 60.15 | 60.73 | 60.73 | 7,200 |
| Feb 14, 2024 | 60.31 | 60.40 | 59.80 | 60.40 | 60.40 | 1,600 |
| Feb 13, 2024 | 60.04 | 60.23 | 59.41 | 59.58 | 59.58 | 1,900 |
| Feb 12, 2024 | 59.79 | 60.91 | 59.79 | 60.82 | 60.82 | 5,200 |
| Feb 09, 2024 | 59.12 | 59.68 | 59.12 | 59.65 | 59.65 | 4,900 |
| Feb 08, 2024 | 60.05 | 60.05 | 59.38 | 59.52 | 59.52 | 4,100 |
| Feb 07, 2024 | 59.88 | 60.03 | 59.81 | 60.02 | 60.02 | 2,800 |
| Feb 06, 2024 | 60.35 | 60.45 | 60.09 | 60.15 | 60.15 | 8,700 |
| Feb 05, 2024 | 60.34 | 60.40 | 60.03 | 60.18 | 60.18 | 4,500 |
| Feb 02, 2024 | 60.63 | 61.06 | 60.48 | 60.97 | 60.97 | 2,600 |
| Feb 01, 2024 | 60.00 | 60.61 | 59.92 | 60.61 | 60.61 | 18,900 |
| Jan 31, 2024 | 59.75 | 59.75 | 59.12 | 59.12 | 59.12 | 2,000 |
| Jan 30, 2024 | 59.64 | 60.15 | 59.64 | 60.06 | 60.06 | 2,000 |
| Jan 29, 2024 | 59.59 | 59.85 | 59.47 | 59.85 | 59.85 | 11,700 |
| Jan 26, 2024 | 59.77 | 59.77 | 59.47 | 59.55 | 59.55 | 1,800 |
| Jan 25, 2024 | 59.46 | 59.75 | 59.13 | 59.32 | 59.32 | 1,300 |
| Jan 24, 2024 | 59.40 | 59.56 | 59.25 | 59.25 | 59.25 | 20,800 |
| Jan 23, 2024 | 58.97 | 59.74 | 58.97 | 59.26 | 59.26 | 1,900 |
| Jan 22, 2024 | 59.37 | 59.47 | 59.00 | 59.21 | 59.21 | 3,400 |
| Jan 19, 2024 | 59.63 | 60.02 | 59.63 | 60.00 | 60.00 | 3,600 |
| Jan 18, 2024 | 59.66 | 60.00 | 59.45 | 60.00 | 60.00 | 12,000 |
| Jan 17, 2024 | 60.00 | 60.00 | 59.62 | 59.67 | 59.67 | 6,800 |
| Jan 16, 2024 | 60.01 | 60.15 | 59.98 | 60.14 | 60.14 | 2,200 |
| Jan 15, 2024 | 60.01 | 60.32 | 60.01 | 60.20 | 60.20 | 1,700 |
| Jan 12, 2024 | 60.46 | 60.46 | 60.01 | 60.01 | 60.01 | 4,600 |
| Jan 11, 2024 | 60.46 | 60.46 | 60.24 | 60.32 | 60.32 | 1,500 |
| Jan 10, 2024 | 60.51 | 60.60 | 60.30 | 60.42 | 60.42 | 4,200 |
| Jan 09, 2024 | 61.28 | 61.28 | 60.75 | 60.78 | 60.78 | 5,200 |
| Jan 08, 2024 | 61.54 | 61.67 | 61.14 | 61.67 | 61.67 | 1,400 |
| Jan 05, 2024 | 61.64 | 61.70 | 61.40 | 61.54 | 61.54 | 4,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.