iShares US Fundamental Index ETF (NEO:CLU)
Canada
· Delayed Price · Currency is CAD 52.24
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
NEO:CLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 52.16 | 52.29 | 52.16 | 52.29 | - | -0.46% | 434 |
| May 5, 2025 | 52.60 | 52.75 | 52.53 | 52.53 | - | 0.56% | 912 |
| May 2, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | - | - | - |
| May 1, 2025 | 52.01 | 52.43 | 52.01 | 52.24 | - | 0.27% | 589 |
| Apr 30, 2025 | 51.70 | 52.10 | 51.70 | 52.10 | - | 0.13% | 518 |
| Apr 29, 2025 | 52.05 | 52.05 | 52.03 | 52.03 | - | 0.70% | 1,067 |
| Apr 28, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | - | - | - |
| Apr 25, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | - | - | - |
| Apr 24, 2025 | 51.31 | 51.67 | 51.31 | 51.67 | - | 1.45% | 899 |
| Apr 23, 2025 | 51.09 | 51.09 | 50.93 | 50.93 | - | 0.93% | 159 |
| Apr 22, 2025 | 50.32 | 50.46 | 50.32 | 50.46 | - | 0.30% | 714 |
| Apr 21, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | - | - | - |
| Apr 17, 2025 | 50.36 | 50.36 | 50.31 | 50.31 | - | 0.58% | 539 |
| Apr 16, 2025 | 50.51 | 50.51 | 49.99 | 50.02 | - | -1.34% | 1,930 |
| Apr 15, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | - | 0.62% | 404 |
| Apr 14, 2025 | 51.21 | 51.21 | 50.39 | 50.39 | - | - | 5,760,087 |
| Apr 11, 2025 | 49.50 | 50.39 | 49.50 | 50.39 | - | 5.91% | 497 |
| Apr 10, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | - | - | - |
| Apr 9, 2025 | 47.77 | 50.84 | 47.58 | 47.58 | - | - | 850 |
| Apr 8, 2025 | 49.80 | 49.80 | 47.03 | 47.58 | - | -1.53% | 5,111 |
| Apr 7, 2025 | 48.15 | 48.82 | 48.15 | 48.32 | - | -1.37% | 2,253 |
| Apr 4, 2025 | 50.24 | 50.49 | 48.99 | 48.99 | - | -5.44% | 1,924 |
| Apr 3, 2025 | 52.19 | 52.19 | 51.81 | 51.81 | - | -4.43% | 3,697 |
| Apr 2, 2025 | 53.91 | 54.21 | 53.91 | 54.21 | - | 0.67% | 956 |
| Apr 1, 2025 | 53.81 | 53.85 | 53.47 | 53.85 | - | 0.15% | 340 |
| Mar 31, 2025 | 53.30 | 54.01 | 53.09 | 53.77 | - | 0.67% | 1,737 |
| Mar 28, 2025 | 53.32 | 53.41 | 53.32 | 53.41 | - | -1.62% | 796 |
| Mar 27, 2025 | 54.25 | 54.38 | 54.25 | 54.29 | - | -0.15% | 7,354 |
| Mar 26, 2025 | 54.71 | 54.71 | 54.29 | 54.37 | - | -0.48% | 1,119 |
| Mar 25, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | - | -0.18% | 511 |
| Mar 24, 2025 | 54.18 | 54.73 | 54.18 | 54.73 | - | 1.54% | 1,615 |
| Mar 21, 2025 | 53.94 | 53.94 | 53.90 | 53.90 | - | -0.46% | 435 |
| Mar 20, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | - | - | - |
| Mar 19, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | - | - | - |
| Mar 18, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | - | - | - |
| Mar 17, 2025 | 53.85 | 54.20 | 53.83 | 54.15 | - | 1.33% | 12,138 |
| Mar 14, 2025 | 53.04 | 53.44 | 53.04 | 53.44 | - | 1.95% | 2,957 |
| Mar 13, 2025 | 52.90 | 52.90 | 52.42 | 52.42 | - | -1.08% | 1,940 |
| Mar 12, 2025 | 53.12 | 53.29 | 52.93 | 52.99 | - | -0.39% | 1,961 |
| Mar 11, 2025 | 53.43 | 53.43 | 53.20 | 53.20 | - | -0.91% | 581 |
| Mar 10, 2025 | 53.90 | 53.90 | 53.69 | 53.69 | - | -1.65% | 210 |
| Mar 7, 2025 | 53.88 | 54.59 | 53.88 | 54.59 | - | 0.61% | 431 |
| Mar 6, 2025 | 54.36 | 54.36 | 54.26 | 54.26 | - | -0.86% | 544 |
| Mar 5, 2025 | 54.19 | 54.86 | 54.19 | 54.73 | - | -2.16% | 374 |
| Mar 4, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | - | - | 2,487 |
| Mar 3, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | - | - | 227 |
| Feb 28, 2025 | 55.63 | 55.94 | 55.63 | 55.94 | - | 1.03% | 690 |
| Feb 27, 2025 | 55.74 | 55.74 | 55.37 | 55.37 | - | -0.47% | 400 |
| Feb 26, 2025 | 55.73 | 55.80 | 55.61 | 55.63 | - | -0.30% | 1,354 |
| Feb 25, 2025 | 55.71 | 55.80 | 55.71 | 55.80 | - | -0.13% | 211 |