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%)

At close: 06:07PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	35.10	35.10	35.10	35.10	35.10	-
Apr 19, 2024	35.05	35.05	35.05	35.10	35.10	265
Apr 18, 2024	35.37	35.37	35.37	35.37	35.37	-
Apr 17, 2024	35.37	35.37	35.37	35.37	35.37	-
Apr 16, 2024	35.37	35.37	35.37	35.37	35.37	-
Apr 15, 2024	35.37	35.37	35.37	35.37	35.37	-
Apr 12, 2024	35.62	35.62	35.35	35.37	35.37	909
Apr 11, 2024	35.96	35.96	35.88	35.95	35.95	1,197
Apr 10, 2024	35.90	35.90	35.88	35.81	35.81	598
Apr 09, 2024	35.78	36.01	35.78	35.92	35.92	2,949
Apr 08, 2024	35.72	35.72	35.72	35.65	35.65	216
Apr 05, 2024	35.50	35.50	35.50	35.35	35.35	111
Apr 04, 2024	35.44	35.44	35.44	35.28	35.28	410
Apr 03, 2024	35.09	35.20	35.09	35.35	35.35	753
Apr 02, 2024	35.10	35.10	35.10	35.10	35.10	-
Apr 01, 2024	35.10	35.10	35.10	35.10	35.10	-
Mar 28, 2024	34.97	34.97	34.97	35.10	35.10	301
Mar 27, 2024	34.88	34.88	34.88	34.88	34.88	-
Mar 26, 2024	34.94	34.94	34.94	34.88	34.88	173
Mar 25, 2024	35.03	35.03	35.03	35.03	35.03	-
Mar 22, 2024	35.03	35.03	35.03	35.03	35.03	-
Mar 21, 2024	35.00	35.00	35.00	35.03	35.03	207
Mar 20, 2024	34.72	34.72	34.72	34.72	34.72	-
Mar 19, 2024	34.67	34.68	34.67	34.72	34.72	940
Mar 18, 2024	34.88	34.88	34.88	34.88	34.88	-
Mar 15, 2024	34.88	34.88	34.88	34.88	34.88	1,755
Mar 14, 2024	34.89	34.89	34.89	34.91	34.91	387
Mar 13, 2024	35.09	35.09	35.09	34.96	34.96	290
Mar 12, 2024	35.10	35.15	35.03	35.20	35.20	2,604
Mar 11, 2024	34.94	34.94	34.94	34.94	34.94	-
Mar 08, 2024	35.01	35.01	35.01	34.94	34.94	395
Mar 07, 2024	34.77	34.77	34.77	34.77	34.77	-
Mar 06, 2024	34.77	34.77	34.77	34.77	34.77	-
Mar 05, 2024	34.77	34.77	34.77	34.77	34.77	-
Mar 04, 2024	34.64	34.64	34.64	34.77	34.77	240
Mar 01, 2024	34.93	34.93	34.92	35.00	35.00	221
Feb 29, 2024	34.49	34.49	34.49	34.49	34.49	-
Feb 28, 2024	34.68	34.68	34.50	34.49	34.49	921
Feb 27, 2024	35.00	35.00	35.00	35.01	35.01	1,651
Feb 26, 2024	35.02	35.02	35.02	34.79	34.79	596
Feb 23, 2024	34.97	35.12	34.78	35.04	35.04	900
Feb 22, 2024	34.94	34.94	34.94	34.97	34.97	700
Feb 21, 2024	34.50	34.50	34.50	34.50	34.50	-
Feb 20, 2024	34.50	34.50	34.50	34.50	34.50	-
Feb 16, 2024	34.28	34.66	34.28	34.50	34.50	602
Feb 15, 2024	34.22	34.22	34.22	34.21	34.21	3,173
Feb 14, 2024	33.76	33.76	33.76	33.76	33.76	-
Feb 13, 2024	33.76	33.76	33.76	33.76	33.76	3,014
Feb 12, 2024	33.60	34.12	33.60	34.18	34.18	1,478
Feb 09, 2024	33.63	33.63	33.63	33.93	33.93	101
Feb 08, 2024	34.04	34.04	33.76	33.84	33.84	1,365
Feb 07, 2024	34.36	34.36	34.36	34.36	34.36	-
Feb 06, 2024	34.20	34.24	34.20	34.36	34.36	369
Feb 05, 2024	33.50	33.50	33.50	33.68	33.68	260
Feb 02, 2024	33.33	33.33	33.33	33.33	33.33	182
Feb 01, 2024	33.32	33.32	33.32	33.32	33.32	-
Jan 31, 2024	33.39	33.39	33.30	33.32	33.32	1,369
Jan 30, 2024	33.14	33.19	33.14	33.31	33.31	938
Jan 29, 2024	33.66	33.66	33.66	33.56	33.56	188
Jan 26, 2024	33.66	33.66	33.66	33.59	33.59	920
Jan 25, 2024	33.46	33.46	33.46	33.52	33.52	570
Jan 24, 2024	32.74	32.74	32.74	32.74	32.74	-
Jan 23, 2024	32.48	32.59	32.48	32.74	32.74	1,454
Jan 22, 2024	32.15	32.15	32.15	32.37	32.37	391
Jan 19, 2024	32.62	32.62	32.19	32.63	32.63	350
Jan 18, 2024	32.40	32.40	32.40	32.53	32.53	681
Jan 17, 2024	33.05	33.05	33.05	33.05	33.05	-
Jan 16, 2024	33.08	33.08	32.93	33.05	33.05	1,200
Jan 12, 2024	33.45	33.45	33.45	33.39	33.39	2,572
Jan 11, 2024	32.95	32.95	32.95	33.29	33.29	235
Jan 10, 2024	32.83	32.83	32.83	32.83	32.83	215
Jan 09, 2024	33.74	33.74	33.74	33.74	33.74	-
Jan 08, 2024	33.37	33.37	33.34	33.74	33.74	494
Jan 05, 2024	33.51	33.51	33.51	33.51	33.51	-
Jan 04, 2024	33.31	33.31	33.18	33.51	33.51	883
Jan 03, 2024	33.06	33.26	33.06	33.74	33.74	3,312
Jan 02, 2024	33.50	33.54	33.46	33.34	33.34	1,826
Dec 29, 2023	33.43	33.43	33.43	33.59	33.59	3,169
Dec 28, 2023	33.54	33.54	33.54	33.57	33.57	3,134
Dec 28, 2023	0.83765 Dividend
Dec 27, 2023	34.19	34.19	34.16	34.27	33.43	561
Dec 26, 2023	33.83	33.83	33.83	33.83	33.00	-
Dec 22, 2023	33.67	33.67	33.67	33.83	33.00	278
Dec 21, 2023	33.72	33.72	33.72	33.80	32.97	617
Dec 20, 2023	33.51	33.51	33.51	33.51	32.69	476
Dec 19, 2023	33.85	33.85	33.85	33.85	33.02	217
Dec 18, 2023	33.62	33.68	33.62	34.15	33.32	1,228
Dec 15, 2023	33.58	33.58	33.58	33.58	32.76	-
Dec 14, 2023	33.58	33.58	33.58	33.58	32.76	-
Dec 13, 2023	33.58	33.58	33.58	33.58	32.76	-
Dec 12, 2023	33.58	33.58	33.58	33.58	32.76	-
Dec 11, 2023	33.58	33.58	33.58	33.58	32.76	-
Dec 08, 2023	33.58	33.58	33.58	33.58	32.76	-
Dec 07, 2023	33.42	33.42	33.42	33.58	32.76	101
Dec 06, 2023	33.45	33.45	33.45	33.45	32.63	-
Dec 05, 2023	33.22	33.22	33.22	33.45	32.63	356
Dec 04, 2023	33.39	33.39	33.39	33.39	32.57	-
Dec 01, 2023	33.39	33.39	33.39	33.39	32.57	-
Nov 30, 2023	33.69	33.69	33.69	33.39	32.57	2,710
Nov 29, 2023	33.69	33.69	33.69	33.69	32.87	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7295-0.0006(-0.08%)

CRUDE OIL82.00+0.10(+0.12%)

Bitcoin CAD90,609.35+167.92(+0.19%)

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

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7295
-0.0006(-0.08%)

CRUDE OIL
82.00
+0.10(+0.12%)

Bitcoin CAD
90,609.35
+167.92(+0.19%)