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 27.41
  • Currency C$
  • Change -0.02
  • Percent Change -0.073 %
  • Volume 602
  • Thu Aug 28, 2014 01:27 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: 27.41 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 27.41 27.40 27.40 27.41 602
Aug 27 27.43 27.40 27.40 27.43 4,292
Aug 26 27.47 27.42 27.46 27.43 3,068
Aug 25 27.43 27.33 27.34 27.35 4,348
Aug 22 27.30 27.25 27.25 27.30 3,042
Aug 21 27.32 27.22 27.22 27.28 4,205
Aug 20 27.22 27.13 27.13 27.22 3,626
Aug 19 27.14 27.00 27.00 27.14 60,134
Aug 18 27.00 26.96 26.96 27.00 5,960
Aug 15 26.92 26.66 26.88 26.78 38,572
Aug 14 26.77 26.70 26.70 26.77 60,891
Aug 13 26.69 26.56 26.56 26.68 69,979
Aug 12 26.56 26.47 26.55 26.53 35,439
Aug 11 26.64 26.56 26.56 26.64 42,628
Aug 8 26.45 26.28 26.28 26.45 9,089
Aug 7 26.41 26.14 26.41 26.14 32,177
Aug 6 26.43 26.22 26.22 26.35 5,858
Aug 5 26.53 26.33 26.47 26.35 60,980
Aug 1 26.52 26.30 26.44 26.45 10,562
Jul 31 26.84 26.50 26.84 26.53 6,454
Jul 30 27.09 26.97 27.05 27.03 12,416
Jul 29 27.16 27.06 27.16 27.06 2,038
Jul 28 27.21 27.07 27.16 27.17 14,324
Jul 25 27.12 27.10 27.12 27.10 1,183
Jul 24 27.29 27.22 27.29 27.28 5,423
Jul 23 27.30 27.20 27.27 27.29 22,550
Jul 22 27.25 27.19 27.20 27.19 4,028
Jul 21 27.10 27.10 27.10 27.10 1,209
Jul 18 27.14 27.01 27.01 27.14 7,400
Jul 17 27.18 26.96 27.10 26.96 14,262
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.