Canada markets close in 11 minutes

iShares Emerging Markets Fundamental Index ETF Common Class (CWO.TO)

YHD - YHD Delayed Price. Currency in CAD
Add to watchlist
35.59+0.65 (+1.86%)
As of 06:07PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024------
Apr 23, 202435.3335.3335.3335.2635.261,507
Apr 22, 202435.1035.1035.1035.1035.10-
Apr 19, 202435.0535.0535.0535.1035.10265
Apr 18, 202435.3735.3735.3735.3735.37-
Apr 17, 202435.3735.3735.3735.3735.37-
Apr 16, 202435.3735.3735.3735.3735.37-
Apr 15, 202435.3735.3735.3735.3735.37-
Apr 12, 202435.6235.6235.3535.3735.37909
Apr 11, 202435.9635.9635.8835.9535.951,197
Apr 10, 202435.9035.9035.8835.8135.81598
Apr 09, 202435.7836.0135.7835.9235.922,949
Apr 08, 202435.7235.7235.7235.6535.65216
Apr 05, 202435.5035.5035.5035.3535.35111
Apr 04, 202435.4435.4435.4435.2835.28410
Apr 03, 202435.0935.2035.0935.3535.35753
Apr 02, 202435.1035.1035.1035.1035.10-
Apr 01, 202435.1035.1035.1035.1035.10-
Mar 28, 202434.9734.9734.9735.1035.10301
Mar 27, 202434.8834.8834.8834.8834.88-
Mar 26, 202434.9434.9434.9434.8834.88173
Mar 25, 202435.0335.0335.0335.0335.03-
Mar 22, 202435.0335.0335.0335.0335.03-
Mar 21, 202435.0035.0035.0035.0335.03207
Mar 20, 202434.7234.7234.7234.7234.72-
Mar 19, 202434.6734.6834.6734.7234.72940
Mar 18, 202434.8834.8834.8834.8834.88-
Mar 15, 202434.8834.8834.8834.8834.881,755
Mar 14, 202434.8934.8934.8934.9134.91387
Mar 13, 202435.0935.0935.0934.9634.96290
Mar 12, 202435.1035.1535.0335.2035.202,604
Mar 11, 202434.9434.9434.9434.9434.94-
Mar 08, 202435.0135.0135.0134.9434.94395
Mar 07, 202434.7734.7734.7734.7734.77-
Mar 06, 202434.7734.7734.7734.7734.77-
Mar 05, 202434.7734.7734.7734.7734.77-
Mar 04, 202434.6434.6434.6434.7734.77240
Mar 01, 202434.9334.9334.9235.0035.00221
Feb 29, 202434.4934.4934.4934.4934.49-
Feb 28, 202434.6834.6834.5034.4934.49921
Feb 27, 202435.0035.0035.0035.0135.011,651
Feb 26, 202435.0235.0235.0234.7934.79596
Feb 23, 202434.9735.1234.7835.0435.04900
Feb 22, 202434.9434.9434.9434.9734.97700
Feb 21, 202434.5034.5034.5034.5034.50-
Feb 20, 202434.5034.5034.5034.5034.50-
Feb 16, 202434.2834.6634.2834.5034.50602
Feb 15, 202434.2234.2234.2234.2134.213,173
Feb 14, 202433.7633.7633.7633.7633.76-
Feb 13, 202433.7633.7633.7633.7633.763,014
Feb 12, 202433.6034.1233.6034.1834.181,478
Feb 09, 202433.6333.6333.6333.9333.93101
Feb 08, 202434.0434.0433.7633.8433.841,365
Feb 07, 202434.3634.3634.3634.3634.36-
Feb 06, 202434.2034.2434.2034.3634.36369
Feb 05, 202433.5033.5033.5033.6833.68260
Feb 02, 202433.3333.3333.3333.3333.33182
Feb 01, 202433.3233.3233.3233.3233.32-
Jan 31, 202433.3933.3933.3033.3233.321,369
Jan 30, 202433.1433.1933.1433.3133.31938
Jan 29, 202433.6633.6633.6633.5633.56188
Jan 26, 202433.6633.6633.6633.5933.59920
Jan 25, 202433.4633.4633.4633.5233.52570
Jan 24, 202432.7432.7432.7432.7432.74-
Jan 23, 202432.4832.5932.4832.7432.741,454
Jan 22, 202432.1532.1532.1532.3732.37391
Jan 19, 202432.6232.6232.1932.6332.63350
Jan 18, 202432.4032.4032.4032.5332.53681
Jan 17, 202433.0533.0533.0533.0533.05-
Jan 16, 202433.0833.0832.9333.0533.051,200
Jan 12, 202433.4533.4533.4533.3933.392,572
Jan 11, 202432.9532.9532.9533.2933.29235
Jan 10, 202432.8332.8332.8332.8332.83215
Jan 09, 202433.7433.7433.7433.7433.74-
Jan 08, 202433.3733.3733.3433.7433.74494
Jan 05, 202433.5133.5133.5133.5133.51-
Jan 04, 202433.3133.3133.1833.5133.51883
Jan 03, 202433.0633.2633.0633.7433.743,312
Jan 02, 202433.5033.5433.4633.3433.341,826
Dec 29, 202333.4333.4333.4333.5933.593,169
Dec 28, 202333.5433.5433.5433.5733.573,134
Dec 28, 20230.83765 Dividend
Dec 27, 202334.1934.1934.1634.2733.43561
Dec 26, 202333.8333.8333.8333.8333.00-
Dec 22, 202333.6733.6733.6733.8333.00278
Dec 21, 202333.7233.7233.7233.8032.97617
Dec 20, 202333.5133.5133.5133.5132.69476
Dec 19, 202333.8533.8533.8533.8533.02217
Dec 18, 202333.6233.6833.6234.1533.321,228
Dec 15, 202333.5833.5833.5833.5832.76-
Dec 14, 202333.5833.5833.5833.5832.76-
Dec 13, 202333.5833.5833.5833.5832.76-
Dec 12, 202333.5833.5833.5833.5832.76-
Dec 11, 202333.5833.5833.5833.5832.76-
Dec 08, 202333.5833.5833.5833.5832.76-
Dec 07, 202333.4233.4233.4233.5832.76101
Dec 06, 202333.4533.4533.4533.4532.63-
Dec 05, 202333.2233.2233.2233.4532.63356
Dec 04, 202333.3933.3933.3933.3932.57-
Dec 01, 202333.3933.3933.3933.3932.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...