iShares US Fundamental Index ETF (NEO:CLU)
Canada · Delayed Price · Currency is CAD 70.25
+0.27 (0.39%)
Nov 12, 2026, 12:27 PM EST
NEO:CLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.39% | 15 |
| Nov 11, 2026 | 69.97 | 69.98 | 69.97 | 69.98 | 69.98 | 0.75% | 348 |
| Nov 10, 2026 | 69.37 | 69.46 | 69.37 | 69.46 | 69.46 | 2.13% | 936 |
| Nov 9, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - | 673 |
| Nov 6, 2026 | 68.20 | 68.20 | 68.01 | 68.01 | 68.01 | -0.34% | 303 |
| Nov 5, 2026 | 69.01 | 69.01 | 68.24 | 68.24 | 68.24 | -1.09% | 3,155 |
| Nov 4, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - | 582 |
| Nov 3, 2026 | 68.95 | 69.15 | 68.92 | 68.99 | 68.99 | -0.32% | 436 |
| Nov 2, 2026 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - | 75 |
| Oct 30, 2026 | 69.06 | 69.21 | 69.06 | 69.21 | 69.21 | -0.73% | 195 |
| Oct 29, 2026 | 69.60 | 69.72 | 69.59 | 69.72 | 69.72 | 0.43% | 2,041 |
| Oct 28, 2026 | 69.41 | 69.47 | 69.38 | 69.42 | 69.42 | - | 1,663 |
| Oct 27, 2026 | 69.18 | 69.42 | 69.18 | 69.42 | 69.42 | 0.16% | 755 |
| Oct 26, 2026 | 69.36 | 69.36 | 69.31 | 69.31 | 69.31 | 0.12% | 258 |
| Oct 23, 2026 | 69.21 | 69.23 | 69.21 | 69.23 | 69.23 | -0.46% | 273 |
| Oct 22, 2026 | 69.33 | 69.55 | 69.33 | 69.55 | 69.55 | 0.83% | 406 |
| Oct 21, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - | 1,477 |
| Oct 20, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - | 249 |
| Oct 19, 2026 | 68.99 | 68.99 | 68.98 | 68.98 | 68.98 | 0.31% | 852 |
| Oct 16, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - | 1,632 |
| Oct 15, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - | 86 |
| Oct 14, 2026 | 68.62 | 68.77 | 68.62 | 68.77 | 68.77 | -0.38% | 1,086 |
| Oct 13, 2026 | 68.96 | 69.10 | 68.96 | 69.03 | 69.03 | 0.57% | 943 |
| Oct 9, 2026 | 68.63 | 68.70 | 68.63 | 68.64 | 68.64 | 0.29% | 1,192 |
| Oct 8, 2026 | 68.22 | 68.44 | 68.22 | 68.44 | 68.44 | 0.44% | 1,174 |
| Oct 7, 2026 | 68.16 | 68.16 | 68.14 | 68.14 | 68.14 | 0.18% | 209 |
| Oct 6, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - | 168 |
| Oct 5, 2026 | 68.11 | 68.11 | 68.02 | 68.02 | 68.02 | 0.29% | 337 |
| Oct 2, 2026 | 67.78 | 67.82 | 67.78 | 67.82 | 67.82 | 0.44% | 224 |
| Oct 1, 2026 | 67.10 | 67.52 | 67.01 | 67.52 | 67.52 | 0.03% | 907 |
| Sep 30, 2026 | 67.70 | 67.70 | 67.50 | 67.50 | 67.50 | -0.27% | 1,114 |
| Sep 29, 2026 | 67.48 | 67.68 | 67.48 | 67.68 | 67.68 | -0.86% | 981 |
| Sep 28, 2026 | 67.98 | 68.27 | 67.90 | 68.27 | 68.27 | - | 1,885 |
| Sep 25, 2026 | 68.25 | 68.27 | 68.25 | 68.27 | 68.27 | - | 158 |
| Sep 24, 2026 | 68.22 | 68.27 | 68.22 | 68.27 | 68.27 | -0.25% | 1,053 |
| Sep 23, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.44 | - | 74 |
| Sep 22, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.44 | - | 99 |
| Sep 21, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.44 | - | 1,558 |
| Sep 18, 2026 | 68.50 | 68.56 | 68.50 | 68.56 | 68.44 | -0.41% | 295 |
| Sep 17, 2026 | 68.58 | 68.86 | 68.58 | 68.84 | 68.72 | 0.81% | 2,442 |
| Sep 16, 2026 | 68.58 | 68.58 | 68.29 | 68.29 | 68.17 | -0.80% | 556 |
| Sep 15, 2026 | 68.85 | 68.85 | 68.84 | 68.84 | 68.72 | -0.30% | 208 |
| Sep 14, 2026 | 69.30 | 69.30 | 69.05 | 69.05 | 68.93 | -0.27% | 226 |
| Sep 11, 2026 | 69.30 | 69.30 | 69.24 | 69.24 | 69.12 | 0.36% | 415 |
| Sep 10, 2026 | 68.51 | 68.99 | 68.51 | 68.99 | 68.87 | -0.52% | 7,516 |
| Sep 9, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.23 | - | 26 |
| Sep 8, 2026 | 69.46 | 69.46 | 69.35 | 69.35 | 69.23 | -0.27% | 100,352 |
| Sep 4, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.42 | - | 79 |
| Sep 3, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.42 | - | 90 |
| Sep 2, 2026 | 69.44 | 69.54 | 69.39 | 69.54 | 69.42 | 0.80% | 3,227 |