iShares US Fundamental Index ETF (NEO:CLU)
Canada · Delayed Price · Currency is CAD 68.92
+0.36 (0.53%)
Sep 22, 2026, 3:29 PM EST
NEO:CLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 0.53% | 99 |
| Sep 21, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - | 1,558 |
| Sep 18, 2026 | 68.50 | 68.56 | 68.50 | 68.56 | 68.56 | -0.41% | 295 |
| Sep 17, 2026 | 68.58 | 68.86 | 68.58 | 68.84 | 68.84 | 0.81% | 2,442 |
| Sep 16, 2026 | 68.58 | 68.58 | 68.29 | 68.29 | 68.29 | -0.80% | 556 |
| Sep 15, 2026 | 68.85 | 68.85 | 68.84 | 68.84 | 68.84 | -0.30% | 208 |
| Sep 14, 2026 | 69.30 | 69.30 | 69.05 | 69.05 | 69.05 | -0.27% | 226 |
| Sep 11, 2026 | 69.30 | 69.30 | 69.24 | 69.24 | 69.24 | 0.36% | 415 |
| Sep 10, 2026 | 68.51 | 68.99 | 68.51 | 68.99 | 68.99 | -0.52% | 7,516 |
| Sep 9, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - | 26 |
| Sep 8, 2026 | 69.46 | 69.46 | 69.35 | 69.35 | 69.35 | -0.27% | 100,352 |
| Sep 4, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - | 79 |
| Sep 3, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - | 90 |
| Sep 2, 2026 | 69.44 | 69.54 | 69.39 | 69.54 | 69.54 | 0.80% | 3,227 |
| Sep 1, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.35% | 158 |
| Aug 31, 2026 | 69.14 | 69.23 | 69.09 | 69.23 | 69.23 | -0.37% | 573 |
| Aug 28, 2026 | 69.70 | 69.70 | 69.36 | 69.49 | 69.49 | -0.30% | 4,829 |
| Aug 27, 2026 | 69.31 | 69.70 | 69.31 | 69.70 | 69.70 | - | 300 |
| Aug 26, 2026 | 69.73 | 69.73 | 69.58 | 69.70 | 69.70 | 0.24% | 10,531 |
| Aug 25, 2026 | 69.73 | 69.77 | 69.53 | 69.53 | 69.53 | - | 54,900 |
| Aug 24, 2026 | 69.47 | 69.53 | 69.47 | 69.53 | 69.53 | - | 262 |
| Aug 21, 2026 | 69.57 | 69.57 | 69.42 | 69.53 | 69.53 | 0.12% | 316 |
| Aug 20, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - | - |
| Aug 19, 2026 | 69.98 | 69.98 | 69.45 | 69.45 | 69.45 | -0.24% | 200 |
| Aug 18, 2026 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - | - |
| Aug 17, 2026 | 69.80 | 69.80 | 69.62 | 69.62 | 69.62 | -0.43% | 507 |
| Aug 14, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - | - |
| Aug 13, 2026 | 69.84 | 69.92 | 69.84 | 69.92 | 69.92 | 0.55% | 324 |
| Aug 12, 2026 | 69.30 | 69.54 | 69.30 | 69.54 | 69.54 | 0.10% | 169 |
| Aug 11, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - | - |
| Aug 10, 2026 | 69.45 | 69.47 | 69.45 | 69.47 | 69.47 | 0.72% | 105 |
| Aug 7, 2026 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - | - |
| Aug 6, 2026 | 69.09 | 69.09 | 68.97 | 68.97 | 68.97 | -0.71% | 727 |
| Aug 5, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - | - |
| Aug 4, 2026 | 69.38 | 69.48 | 69.38 | 69.46 | 69.46 | 1.92% | 4,667 |
| Jul 31, 2026 | 67.52 | 68.15 | 67.51 | 68.15 | 68.15 | 0.38% | 3,087 |
| Jul 30, 2026 | 67.60 | 67.89 | 67.60 | 67.89 | 67.89 | 0.46% | 480 |
| Jul 29, 2026 | 68.02 | 68.02 | 67.58 | 67.58 | 67.58 | -1.05% | 1,369 |
| Jul 28, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1.19% | 114 |
| Jul 27, 2026 | 67.42 | 67.71 | 67.42 | 67.50 | 67.50 | 0.67% | 1,500 |
| Jul 24, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - | - |
| Jul 23, 2026 | 67.74 | 67.74 | 67.05 | 67.05 | 67.05 | -0.87% | 4,010 |
| Jul 22, 2026 | 67.80 | 67.80 | 67.64 | 67.64 | 67.64 | 0.09% | 793 |
| Jul 21, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 0.18% | 356 |
| Jul 20, 2026 | 67.40 | 67.46 | 67.30 | 67.46 | 67.46 | -0.38% | 592 |
| Jul 17, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - | - |
| Jul 16, 2026 | 67.76 | 67.76 | 67.72 | 67.72 | 67.72 | 0.43% | 119 |
| Jul 15, 2026 | 67.50 | 67.50 | 67.43 | 67.43 | 67.43 | 0.06% | 801 |
| Jul 14, 2026 | 67.15 | 67.39 | 67.15 | 67.39 | 67.39 | -0.21% | 1,382 |
| Jul 13, 2026 | 67.55 | 67.55 | 67.53 | 67.53 | 67.53 | 0.07% | 949 |