The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares US Fundamental Fund

  • CLU
  • TSX
  • Latest 26.26
  • Currency C$
  • Change -0.13
  • Percent Change -0.493 %
  • Volume 32,921
  • Wed Oct 22, 2014 03:41 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 26.26 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 26.51 26.26 26.41 26.26 32,921
Oct 21 26.40 26.04 26.04 26.39 15,389
Oct 20 25.85 25.63 25.63 25.85 9,988
Oct 17 25.86 25.56 25.69 25.73 49,760
Oct 16 25.43 24.84 24.84 25.33 21,549
Oct 15 25.39 24.73 25.19 25.39 19,300
Oct 14 25.75 25.48 25.56 25.48 10,362
Oct 10 26.16 25.96 26.11 25.97 27,131
Oct 9 26.69 26.23 26.69 26.24 4,519
Oct 8 26.66 26.18 26.30 26.62 8,071
Oct 7 26.62 26.45 26.62 26.45 2,304
Oct 6 26.80 26.68 26.80 26.68 1,324
Oct 3 26.78 26.60 26.63 26.71 12,147
Oct 2 26.47 26.20 26.38 26.47 7,603
Oct 1 26.63 26.43 26.63 26.43 5,185
Sep 30 26.97 26.81 26.89 26.81 8,759
Sep 29 26.93 26.75 26.75 26.80 2,219
Sep 26 27.05 26.80 26.81 27.02 3,331
Sep 25 27.15 26.79 27.15 26.81 4,894
Sep 24 27.25 27.03 27.03 27.24 5,227
Sep 23 27.20 27.07 27.13 27.12 4,671
Sep 22 27.40 27.31 27.40 27.31 841
Sep 19 27.58 27.42 27.58 27.51 2,933
Sep 18 27.49 27.46 27.47 27.46 3,588
Sep 17 27.51 27.34 27.40 27.48 2,601
Sep 16 27.40 27.40 27.40 27.40 527
Sep 15 27.25 27.15 27.25 27.21 3,433
Sep 12 27.35 27.21 27.35 27.24 3,046
Sep 11 27.32 27.23 27.23 27.31 2,738
Sep 10 27.37 27.20 27.23 27.37 2,400
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.