Canada markets closed

iShares Japan Fundamental Index ETF (CAD-Hedged) Common Class (CJP.TO)

YHD - YHD Delayed Price. Currency in CAD
Add to watchlist
14.39+0.22 (+1.55%)
At close: 06:07PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024------
Apr 22, 202427.3727.5027.2327.4327.436,721
Apr 19, 202427.0227.1727.0227.1727.171,817
Apr 18, 202427.2127.3827.1327.1427.1413,270
Apr 17, 202427.3027.3427.0427.2327.2327,069
Apr 16, 202427.4527.5627.4527.5427.548,465
Apr 15, 202428.3828.3827.8127.8327.8318,720
Apr 12, 202427.8027.9227.7527.7927.7910,350
Apr 11, 202428.0128.1927.9428.1728.1710,442
Apr 10, 202427.8927.8927.6727.7027.709,357
Apr 09, 202427.9827.9827.9227.9827.982,679
Apr 08, 202427.7327.9427.7327.8527.8513,610
Apr 05, 202427.6727.6727.5527.6627.665,854
Apr 04, 202427.9427.9427.3827.4727.477,473
Apr 03, 202427.6627.7027.5827.6127.61269,280
Apr 02, 202427.2127.4127.2127.4727.4712,813
Apr 01, 202427.6227.6227.4427.6227.6213,789
Mar 28, 202427.9228.0127.8727.9927.9919,122
Mar 27, 202428.0628.0627.8727.9227.928,306
Mar 26, 202428.0128.0427.9527.9727.9714,198
Mar 25, 202427.8227.8827.7427.8627.867,081
Mar 22, 202428.1928.1928.0228.1628.1647,441
Mar 21, 202427.9028.1627.9028.1528.1535,614
Mar 20, 202427.6827.8427.6827.8527.855,128
Mar 19, 202427.4327.6527.3327.6427.6416,633
Mar 18, 202427.0727.1826.9827.1827.189,678
Mar 15, 202426.6526.7826.6526.7526.755,823
Mar 14, 202426.5326.5426.2826.3026.3012,196
Mar 13, 202426.4226.4226.2926.3626.3619,665
Mar 12, 202426.3026.5326.3026.5026.5012,681
Mar 11, 202427.0027.0026.1826.2626.269,281
Mar 08, 202427.1727.1726.9326.9326.9314,107
Mar 07, 202427.1527.1526.9827.0727.0711,519
Mar 06, 202427.2027.3527.2027.2827.2851,781
Mar 05, 202426.8727.0226.8026.8226.8233,371
Mar 04, 202427.0527.0526.7326.8726.8717,509
Mar 01, 202426.9226.9526.8026.9526.95128,880
Feb 29, 202426.5226.5226.3226.4626.4634,866
Feb 28, 202426.5726.5726.3426.3526.35130,075
Feb 27, 202426.6226.6726.5526.6726.6714,971
Feb 26, 202426.6826.7726.5526.7126.7125,557
Feb 23, 202426.5426.5826.5026.5526.5511,275
Feb 22, 202426.3526.4926.3526.5126.5119,718
Feb 21, 202426.0826.1025.9326.0526.056,897
Feb 20, 202425.9826.1025.8925.9825.9861,546
Feb 16, 202425.8325.9225.8325.8625.8622,526
Feb 15, 202425.5525.8025.5025.8025.80182,744
Feb 14, 202425.6825.6825.4525.5525.5512,162
Feb 13, 202425.7825.8225.4825.5825.5824,396
Feb 12, 202425.4825.5425.3125.5425.549,156
Feb 09, 202425.3725.3825.2325.3425.3454,861
Feb 08, 202425.2725.3025.1525.3525.359,361
Feb 07, 202425.3025.3125.2125.2925.2910,731
Feb 06, 202425.0425.0624.8624.8824.8810,226
Feb 05, 202425.2125.2524.9725.2225.2253,534
Feb 02, 202425.0725.3224.9125.2025.2018,053
Feb 01, 202424.9225.0224.7425.0225.026,970
Jan 31, 202425.0525.0524.8024.8624.869,027
Jan 30, 202424.7924.8224.7524.8124.816,097
Jan 29, 202424.7924.8924.7324.9124.9111,549
Jan 26, 202424.6524.7424.5824.6324.635,352
Jan 25, 202424.8324.8324.7024.7824.7810,980
Jan 24, 202424.8024.8824.7024.8324.8317,459
Jan 23, 202424.7924.8624.7524.8424.8423,545
Jan 22, 202424.9725.0324.8825.0225.0225,106
Jan 19, 202424.6724.7224.6124.7224.727,367
Jan 18, 202424.5824.7224.5624.7224.7243,328
Jan 17, 202424.4124.4624.4024.4624.468,142
Jan 16, 202424.6224.7124.5324.6224.628,143
Jan 12, 202424.1824.4424.1824.3924.3920,762
Jan 11, 202424.4824.4824.2024.2724.2722,800
Jan 10, 202423.8824.1723.8824.1524.15118,332
Jan 09, 202423.5523.6323.5023.6523.654,510
Jan 08, 202423.5523.6923.5023.6923.69710
Jan 05, 202423.5823.6323.4623.5223.526,041
Jan 04, 202423.1523.2423.1323.2123.215,578
Jan 03, 202422.8823.0222.8622.9922.997,632
Jan 02, 202422.8522.9022.7822.7822.782,409
Dec 29, 202322.8522.9222.8222.8622.866,007
Dec 28, 202322.7822.9622.7822.8522.851,649
Dec 28, 20230.12776 Dividend
Dec 27, 202322.9722.9722.8522.9922.865,303
Dec 26, 202322.9122.9122.9122.9122.78-
Dec 22, 202322.7822.9822.7822.9122.789,990
Dec 21, 202322.6622.7622.6622.7522.624,385
Dec 20, 202322.6822.8822.6822.6122.488,742
Dec 19, 202322.7522.8622.7122.7422.619,541
Dec 18, 202322.5022.5822.4722.5722.444,478
Dec 15, 202322.4222.5522.4022.3822.2665,373
Dec 14, 202322.7722.7722.4822.5422.4112,051
Dec 13, 202322.9823.0922.8822.9922.8663,551
Dec 12, 202323.0823.1323.0823.1323.003,045
Dec 11, 202323.1923.3123.1023.2923.1693,390
Dec 08, 202322.7422.8722.6422.8722.7416,499
Dec 07, 202322.9422.9722.7022.8422.7122,588
Dec 06, 202323.2723.2723.1923.2123.082,486
Dec 05, 202322.9022.9822.9022.9522.824,187
Dec 04, 202322.9322.9622.9123.0022.873,186
Dec 01, 202323.2123.3423.2123.3723.245,242
Nov 30, 202323.2523.3123.2523.3323.2027,169
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...