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 Emrg. Mkts Fundam. ETF

  • CWO
  • TSX
  • Latest 32.06
  • Currency C$
  • Change 0.35
  • Percent Change 1.104 %
  • Volume 60,472
  • Fri Aug 1, 2014 03:39 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: 32.06 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 32.09 31.55 32.00 32.06 60,472
Jul 31 32.01 31.59 32.01 31.71 4,761
Jul 30 32.58 32.25 32.51 32.25 4,924
Jul 29 32.53 32.47 32.53 32.52 2,560
Jul 28 32.58 32.42 32.42 32.58 10,708
Jul 25 32.49 32.31 32.31 32.35 42,838
Jul 24 32.31 32.27 32.27 32.31 742
Jul 23 32.19 32.19 32.19 32.19 484
Jul 22 32.15 32.10 32.10 32.15 1,513
Jul 21 31.74 31.56 31.59 31.67 6,013
Jul 18 31.85 31.84 31.84 31.84 979
Jul 17 31.68 31.38 31.68 31.38 770
Jul 16 31.89 31.82 31.82 31.83 30,476
Jul 15 31.80 31.75 31.80 31.78 1,370
Jul 14 31.61 31.50 31.61 31.50 882
Jul 11 31.29 31.17 31.17 31.29 670
Jul 10 31.04 30.75 30.80 31.04 1,186
Jul 9 31.11 31.11 31.11 31.11 367
Jul 8 31.24 31.24 31.24 31.24 303
Jul 7 31.18 31.01 31.02 31.18 1,694
Jul 4 31.00 30.96 30.97 30.99 4,367
Jul 3 31.10 31.00 31.00 31.10 2,426
Jul 2 31.00 30.94 30.94 31.00 649
Jun 30 30.60 30.60 30.60 30.60 765
Jun 27 30.65 30.50 30.65 30.51 2,362
Jun 26 30.74 30.74 30.74 30.74 204
Jun 25 30.91 30.91 30.91 30.91 --
Jun 24 30.94 30.83 30.83 30.91 1,951
Jun 23 30.81 30.74 30.80 30.74 1,801
Jun 20 31.11 31.07 31.10 31.07 2,150
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.