STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

iShares US Fundamental Index ETF (CAD-Hedged) Common Class (CLU.TO)

YHD - YHD Delayed Price. Currency in CAD

Add to watchlist

31.06

+0.37

(+1.21%)

As of 06:07PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	-	-	-	-	-	-
Apr 29, 2024	50.23	50.42	50.23	50.39	50.39	1,254
Apr 26, 2024	50.11	50.11	50.11	50.11	50.11	-
Apr 25, 2024	50.00	50.00	49.75	50.11	50.11	701
Apr 24, 2024	50.29	50.29	50.29	50.41	50.41	535
Apr 23, 2024	50.22	50.22	50.22	50.36	50.36	258
Apr 22, 2024	50.06	50.06	50.06	49.94	49.94	352
Apr 19, 2024	49.48	49.54	49.48	49.50	49.50	503
Apr 18, 2024	49.46	49.46	49.21	49.29	49.29	2,132
Apr 17, 2024	49.10	49.47	49.10	49.26	49.26	605
Apr 16, 2024	49.56	49.56	49.56	49.56	49.56	-
Apr 15, 2024	50.04	50.04	49.56	49.56	49.56	1,628
Apr 12, 2024	49.89	49.89	49.89	49.91	49.91	503
Apr 11, 2024	50.88	50.88	50.88	50.77	50.77	543
Apr 10, 2024	50.63	50.63	50.63	50.73	50.73	571
Apr 09, 2024	51.34	51.34	51.34	51.34	51.34	-
Apr 08, 2024	51.43	51.43	51.41	51.34	51.34	368
Apr 05, 2024	50.90	51.32	50.90	51.31	51.31	1,938
Apr 04, 2024	51.42	51.42	51.08	50.97	50.97	1,451
Apr 03, 2024	51.50	51.50	51.50	51.49	51.49	718
Apr 02, 2024	51.44	51.44	51.31	51.41	51.41	1,579
Apr 01, 2024	51.76	51.82	51.76	51.80	51.80	6,516
Mar 28, 2024	52.00	52.05	52.00	52.00	52.00	1,035
Mar 27, 2024	51.40	51.54	51.40	51.74	51.74	1,572
Mar 26, 2024	51.35	51.35	51.14	51.08	51.08	1,721
Mar 25, 2024	51.12	51.17	51.12	51.12	51.12	711
Mar 22, 2024	51.72	51.72	51.50	51.22	51.22	736
Mar 22, 2024	0.162 Dividend
Mar 21, 2024	51.68	51.68	51.68	51.63	51.47	1,100
Mar 20, 2024	50.95	50.95	50.76	51.25	51.09	3,328
Mar 19, 2024	50.74	50.76	50.74	50.81	50.65	258
Mar 18, 2024	50.66	50.66	50.50	50.50	50.34	2,088
Mar 15, 2024	50.40	50.40	50.40	50.40	50.24	-
Mar 14, 2024	51.00	51.00	50.41	50.40	50.24	1,128
Mar 13, 2024	50.81	50.87	50.81	50.74	50.58	1,245
Mar 12, 2024	50.61	50.69	50.50	50.70	50.54	1,488
Mar 11, 2024	50.30	50.40	50.30	50.41	50.25	421
Mar 08, 2024	50.45	50.45	50.45	50.39	50.23	384
Mar 07, 2024	50.41	50.46	50.41	50.46	50.30	1,691
Mar 06, 2024	49.92	50.11	49.92	50.13	49.97	483
Mar 05, 2024	50.00	50.00	49.85	49.84	49.68	745
Mar 04, 2024	50.17	50.23	50.17	50.12	49.96	503
Mar 01, 2024	49.77	50.09	49.77	50.08	49.92	1,295
Feb 29, 2024	49.71	49.72	49.71	49.83	49.67	538
Feb 28, 2024	49.48	49.68	49.48	49.54	49.38	909
Feb 27, 2024	49.51	49.51	49.51	49.51	49.35	-
Feb 26, 2024	49.68	49.79	49.59	49.51	49.35	1,403
Feb 23, 2024	49.74	49.74	49.70	49.75	49.59	4,342
Feb 22, 2024	49.33	49.33	49.33	49.60	49.44	342
Feb 21, 2024	48.93	48.95	48.90	49.00	48.85	1,665
Feb 20, 2024	48.96	49.00	48.96	48.86	48.71	2,711
Feb 16, 2024	49.15	49.26	49.15	49.02	48.87	2,821
Feb 15, 2024	48.66	48.66	48.66	48.66	48.51	-
Feb 14, 2024	48.47	48.47	48.44	48.66	48.51	678
Feb 13, 2024	48.05	48.05	48.05	48.20	48.05	238
Feb 12, 2024	48.58	49.04	48.58	49.07	48.92	2,807
Feb 09, 2024	48.68	48.82	48.68	48.78	48.63	3,214
Feb 08, 2024	48.63	48.63	48.63	48.63	48.48	-
Feb 07, 2024	48.70	48.70	48.70	48.63	48.48	320
Feb 06, 2024	48.40	48.40	48.35	48.37	48.22	480
Feb 05, 2024	48.60	48.60	48.20	48.31	48.16	1,326
Feb 02, 2024	48.64	48.65	48.57	48.69	48.54	3,628
Feb 01, 2024	48.05	48.05	48.05	48.35	48.20	1,313
Jan 31, 2024	48.27	48.32	48.27	48.00	47.85	2,137
Jan 30, 2024	48.39	48.64	48.39	48.62	48.47	1,994
Jan 29, 2024	48.28	48.30	48.20	48.44	48.29	928
Jan 26, 2024	48.22	48.26	48.22	48.25	48.10	2,871
Jan 25, 2024	48.08	48.08	47.99	48.18	48.03	1,053
Jan 24, 2024	48.00	48.00	47.85	47.78	47.63	1,396
Jan 23, 2024	47.76	47.80	47.76	47.85	47.70	643
Jan 22, 2024	47.69	47.69	47.69	47.76	47.61	520
Jan 19, 2024	47.11	47.45	47.11	47.55	47.40	1,654
Jan 18, 2024	46.75	46.75	46.75	47.06	46.91	568
Jan 17, 2024	46.95	46.95	46.95	46.81	46.66	319
Jan 16, 2024	47.16	47.16	47.07	47.10	46.95	2,348
Jan 12, 2024	47.48	47.48	47.44	47.46	47.31	691
Jan 11, 2024	47.54	47.54	47.21	47.42	47.27	2,410
Jan 10, 2024	47.65	47.65	47.65	47.57	47.42	432
Jan 09, 2024	47.60	47.60	47.50	47.51	47.36	895
Jan 08, 2024	47.37	47.69	47.36	47.73	47.58	1,243
Jan 05, 2024	47.39	47.39	47.20	47.31	47.16	2,154
Jan 04, 2024	47.34	47.34	47.34	47.18	47.03	1,073
Jan 03, 2024	47.37	47.54	47.36	47.28	47.13	1,481
Jan 02, 2024	47.63	47.75	47.59	47.59	47.44	1,346
Dec 29, 2023	47.75	47.75	47.55	47.64	47.49	1,448
Dec 28, 2023	47.51	47.79	47.51	47.80	47.65	2,430
Dec 28, 2023	0.17131 Dividend
Dec 27, 2023	47.87	47.91	47.87	47.84	47.52	1,421
Dec 26, 2023	47.59	47.59	47.59	47.59	47.27	-
Dec 22, 2023	47.82	47.82	47.67	47.59	47.27	2,876
Dec 21, 2023	47.16	47.16	47.16	47.46	47.14	758
Dec 20, 2023	47.70	47.77	47.70	47.14	46.82	436
Dec 19, 2023	47.45	47.61	47.45	47.69	47.37	697
Dec 18, 2023	47.39	47.39	47.39	47.37	47.05	146
Dec 15, 2023	47.24	47.24	47.22	47.22	46.90	1,087
Dec 14, 2023	47.56	47.56	47.35	47.36	47.04	795
Dec 13, 2023	46.08	46.08	46.08	46.86	46.55	359
Dec 12, 2023	45.91	46.17	45.91	46.15	45.84	354
Dec 11, 2023	45.96	46.08	45.96	46.10	45.79	2,067
Dec 08, 2023	45.70	45.91	45.70	45.89	45.58	1,771
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,954.48-57.14(-0.26%)

S&P 5005,109.37-6.80(-0.13%)

DOW38,196.97-189.12(-0.49%)

CAD/USD0.7280-0.0041(-0.57%)

CRUDE OIL81.45-1.18(-1.43%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

iShares US Fundamental Index ETF (CAD-Hedged) Common Class (CLU.TO)

S&P/TSX
21,954.48
-57.14(-0.26%)

S&P 500
5,109.37
-6.80(-0.13%)

DOW
38,196.97
-189.12(-0.49%)

CAD/USD
0.7280
-0.0041(-0.57%)

CRUDE OIL
81.45
-1.18(-1.43%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)