iShares Emerging Markets Fundamental Index ETF Common Class (CWO.TO)
YHD - YHD Delayed Price. Currency in CAD
Add to watchlist
At close: 06:07PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 36.80 | 36.98 | 36.80 | 36.93 | 36.93 | 685 |
| Jul 25, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| Jul 24, 2024 | 36.94 | 36.94 | 36.94 | 36.84 | 36.84 | 316 |
| Jul 23, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Jul 22, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Jul 19, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Jul 18, 2024 | 37.71 | 37.71 | 37.71 | 37.41 | 37.41 | 404 |
| Jul 17, 2024 | 37.75 | 37.75 | 37.67 | 37.74 | 37.74 | 1,299 |
| Jul 16, 2024 | 38.22 | 38.24 | 38.15 | 38.17 | 38.17 | 1,179 |
| Jul 15, 2024 | 38.21 | 38.21 | 38.21 | 38.19 | 38.19 | 258 |
| Jul 12, 2024 | 38.47 | 38.47 | 38.31 | 38.40 | 38.40 | 542 |
| Jul 11, 2024 | 38.20 | 38.20 | 38.17 | 38.23 | 38.23 | 928 |
| Jul 10, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Jul 09, 2024 | 37.75 | 37.75 | 37.75 | 37.73 | 37.73 | 639 |
| Jul 08, 2024 | 37.59 | 37.59 | 37.59 | 37.67 | 37.67 | 220 |
| Jul 05, 2024 | 37.57 | 37.57 | 37.57 | 37.68 | 37.68 | 296 |
| Jul 03, 2024 | 37.75 | 37.75 | 37.75 | 37.79 | 37.79 | 235 |
| Jul 02, 2024 | 37.00 | 37.40 | 37.00 | 37.43 | 37.43 | 1,666 |
| Jul 01, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Jun 28, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Jun 27, 2024 | 37.30 | 37.30 | 36.90 | 36.97 | 36.97 | 1,187 |
| Jun 26, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| Jun 25, 2024 | 37.39 | 37.39 | 37.39 | 37.05 | 37.05 | 255 |
| Jun 25, 2024 | 0.361 Dividend | |||||
| Jun 24, 2024 | 37.68 | 37.68 | 37.68 | 37.50 | 37.14 | 509 |
| Jun 21, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.32 | 700 |
| Jun 20, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.32 | - |
| Jun 18, 2024 | 37.36 | 37.36 | 37.36 | 37.59 | 37.23 | 1,543 |
| Jun 17, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.78 | - |
| Jun 14, 2024 | 37.23 | 37.23 | 37.23 | 37.14 | 36.78 | 320 |
| Jun 13, 2024 | 37.01 | 37.01 | 37.01 | 37.14 | 36.78 | 441 |
| Jun 12, 2024 | 37.21 | 37.21 | 37.18 | 37.16 | 36.80 | 696 |
| Jun 11, 2024 | 37.18 | 37.18 | 37.18 | 37.14 | 36.78 | 110 |
| Jun 10, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 36.87 | - |
| Jun 07, 2024 | 37.35 | 37.35 | 37.35 | 37.23 | 36.87 | 1,310 |
| Jun 06, 2024 | 37.60 | 37.60 | 37.42 | 37.48 | 37.12 | 2,457 |
| Jun 05, 2024 | 37.17 | 37.30 | 37.17 | 37.41 | 37.05 | 1,764 |
| Jun 04, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.70 | - |
| Jun 03, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.70 | - |
| May 31, 2024 | 36.87 | 36.87 | 36.87 | 37.06 | 36.70 | 239 |
| May 30, 2024 | 37.51 | 37.51 | 37.51 | 37.65 | 37.29 | 109 |
| May 29, 2024 | 37.62 | 37.62 | 37.62 | 37.83 | 37.47 | 217 |
| May 28, 2024 | 38.12 | 38.12 | 38.12 | 38.16 | 37.79 | 1,010 |
| May 24, 2024 | 38.20 | 38.20 | 38.20 | 38.19 | 37.82 | 328 |
| May 23, 2024 | 38.41 | 38.41 | 38.41 | 38.25 | 37.88 | 229 |
| May 22, 2024 | 38.66 | 38.66 | 38.66 | 38.53 | 38.16 | 370 |
| May 21, 2024 | 38.89 | 38.89 | 38.56 | 38.53 | 38.16 | 1,495 |
| May 20, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.13 | - |
| May 17, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.13 | - |
| May 16, 2024 | 38.43 | 38.43 | 38.43 | 38.50 | 38.13 | 491 |
| May 15, 2024 | 38.01 | 38.18 | 38.01 | 38.18 | 37.81 | 542 |
| May 14, 2024 | 38.05 | 38.05 | 38.05 | 37.94 | 37.57 | 356 |
| May 13, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.29 | - |
| May 10, 2024 | 37.75 | 37.75 | 37.75 | 37.65 | 37.29 | 186 |
| May 09, 2024 | 37.30 | 37.30 | 37.30 | 37.36 | 37.00 | 1,216 |
| May 08, 2024 | 37.28 | 37.28 | 37.28 | 37.25 | 36.89 | 709 |
| May 07, 2024 | 37.24 | 37.24 | 37.24 | 37.19 | 36.83 | 120 |
| May 06, 2024 | 37.33 | 37.33 | 37.33 | 37.19 | 36.83 | 792 |
| May 03, 2024 | 37.26 | 37.26 | 37.26 | 37.27 | 36.91 | 270 |
| May 02, 2024 | 37.12 | 37.15 | 37.12 | 37.15 | 36.79 | 3,403 |
| May 01, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.75 | - |
| Apr 30, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.75 | - |
| Apr 29, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.75 | - |
| Apr 26, 2024 | 35.90 | 35.90 | 35.90 | 36.10 | 35.75 | 292 |
| Apr 25, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.43 | 203 |
| Apr 24, 2024 | 35.63 | 35.63 | 35.63 | 35.58 | 35.24 | 276 |
| Apr 23, 2024 | 35.33 | 35.33 | 35.33 | 35.26 | 34.92 | 1,507 |
| Apr 22, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.76 | - |
| Apr 19, 2024 | 35.05 | 35.05 | 35.05 | 35.10 | 34.76 | 265 |
| Apr 18, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.03 | - |
| Apr 17, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.03 | - |
| Apr 16, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.03 | - |
| Apr 15, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.03 | - |
| Apr 12, 2024 | 35.62 | 35.62 | 35.35 | 35.37 | 35.03 | 909 |
| Apr 11, 2024 | 35.96 | 35.96 | 35.88 | 35.95 | 35.60 | 1,197 |
| Apr 10, 2024 | 35.90 | 35.90 | 35.88 | 35.81 | 35.47 | 598 |
| Apr 09, 2024 | 35.78 | 36.01 | 35.78 | 35.92 | 35.57 | 2,949 |
| Apr 08, 2024 | 35.72 | 35.72 | 35.72 | 35.65 | 35.31 | 216 |
| Apr 05, 2024 | 35.50 | 35.50 | 35.50 | 35.35 | 35.01 | 111 |
| Apr 04, 2024 | 35.44 | 35.44 | 35.44 | 35.28 | 34.94 | 410 |
| Apr 03, 2024 | 35.09 | 35.20 | 35.09 | 35.35 | 35.01 | 753 |
| Apr 02, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.76 | - |
| Apr 01, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.76 | - |
| Mar 28, 2024 | 34.97 | 34.97 | 34.97 | 35.10 | 34.76 | 301 |
| Mar 27, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.54 | - |
| Mar 26, 2024 | 34.94 | 34.94 | 34.94 | 34.88 | 34.54 | 173 |
| Mar 25, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.69 | - |
| Mar 22, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.69 | - |
| Mar 21, 2024 | 35.00 | 35.00 | 35.00 | 35.03 | 34.69 | 207 |
| Mar 20, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.39 | - |
| Mar 19, 2024 | 34.67 | 34.68 | 34.67 | 34.72 | 34.39 | 940 |
| Mar 18, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.54 | - |
| Mar 15, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.54 | 1,755 |
| Mar 14, 2024 | 34.89 | 34.89 | 34.89 | 34.91 | 34.57 | 387 |
| Mar 13, 2024 | 35.09 | 35.09 | 35.09 | 34.96 | 34.62 | 290 |
| Mar 12, 2024 | 35.10 | 35.15 | 35.03 | 35.20 | 34.86 | 2,604 |
| Mar 11, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.60 | - |
| Mar 08, 2024 | 35.01 | 35.01 | 35.01 | 34.94 | 34.60 | 395 |
| Mar 07, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.44 | - |
| Mar 06, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.44 | - |
| *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.