• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.45% Nasdaq Down1.03%

    More On CLG-A.TO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    ETF

    • Profile
    • Performance
    • Holdings
    • Risk

    ISHARES 1-10YR LADDER GOVT BOND (CLG-A.TO)

    -Toronto
    19.56 0.00(0.00%) Dec 19, 11:26AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 19, 201419.5619.5619.5619.561,90019.56
    Dec 18, 201419.5419.5419.5419.5420019.54
    Dec 9, 201419.4919.4919.4919.4920019.49
    Nov 26, 201419.4719.4719.4519.451,40019.45
    Oct 29, 201419.4219.4219.4219.4220019.42
    Oct 28, 201419.4119.4119.4019.401,10019.40
    Sep 25, 201419.3519.3519.3519.3520019.35
    Sep 18, 201419.2819.2819.2519.2570019.25
    Aug 27, 201419.4919.4919.4919.4920019.49
    Aug 19, 201419.5319.5319.5319.5320019.53
    Jul 18, 201419.4519.4519.4519.4560019.45
    Jun 30, 201419.4119.4119.4119.4130019.41
    May 28, 201419.4419.4419.4419.4420019.44
    May 23, 20140.04794 Dividend
    May 22, 201419.4219.4219.4219.4250019.37
    Apr 28, 201419.3819.3819.3819.3820019.33
    Apr 25, 201419.3519.3519.3519.3560019.30
    Apr 23, 20140.0465 Dividend
    Mar 19, 20140.04199 Dividend
    Mar 5, 201419.4219.4219.4219.421,60019.28
    Mar 4, 201419.3919.3919.3919.3950019.26
    Feb 24, 201419.3619.3619.3619.3610,00019.23
    Feb 21, 20140.04823 Dividend
    Feb 12, 201419.3619.3619.3619.3640,00019.18
    Jan 29, 201419.4219.4219.4219.4220019.24
    Jan 24, 20140.04548 Dividend
    Dec 27, 20130.07021 Dividend
    Nov 27, 201319.3619.3619.3619.3610,00019.06
    Nov 22, 20130.04828 Dividend
    Nov 5, 201319.3219.3219.3219.3240018.98
    Oct 24, 20130.04945 Dividend
    Sep 18, 20130.04945 Dividend
    Sep 3, 201319.2219.2219.1719.1740018.74
    Aug 28, 201319.2219.2219.2219.2210,00018.78
    Aug 23, 20130.04941 Dividend
    Jul 29, 201319.3819.3819.3819.3820018.89
    Jul 24, 20130.04941 Dividend
    Jun 26, 201319.3219.3219.3219.3240018.79
    Jun 25, 201319.3519.3519.2819.281,40018.75
    Jun 19, 20130.0525 Dividend
    Jun 12, 201319.5719.5719.5419.541,80018.95
    May 29, 201319.7019.7019.7019.7020019.11
    May 28, 201319.7019.7019.6919.6930,00019.10
    May 24, 201319.7719.7819.7719.7844,00019.18
    May 24, 20130.0525 Dividend
    May 3, 201319.9319.9319.9319.9380019.28
    Apr 29, 201319.9119.9119.9119.9120019.26
    Apr 26, 201319.9319.9319.9319.9320019.28
    Apr 23, 20130.0525 Dividend
    Apr 4, 201319.9019.9019.9019.9025,00019.20
    Apr 1, 201319.8719.8719.8719.8710019.17
    Mar 26, 201319.8219.8219.8219.8230019.12
    Mar 21, 20130.0525 Dividend
    Mar 12, 201319.8419.8419.8419.8470019.09
    Feb 28, 201319.8719.8719.8719.8720019.12
    Feb 27, 201319.8619.8619.8619.861,10019.11
    Feb 26, 201319.8419.8419.8419.8440019.09
    Feb 25, 201319.8219.8219.8219.8220019.07
    Feb 21, 20130.0525 Dividend
    Feb 14, 201319.7319.7319.7319.7320018.93
    Feb 12, 201319.7719.7719.7719.7790018.97
    Jan 29, 201319.7819.7819.7819.7830018.98
    Jan 24, 20130.0525 Dividend
    Jan 17, 201319.8119.8119.8119.8140018.96
    Jan 7, 201319.7919.7919.7919.7940018.94
    Dec 24, 20120.0525 Dividend
    Dec 19, 201219.8919.8919.8919.8930018.98
    Dec 3, 201219.9019.9119.9019.911,20019.00
    Nov 28, 201219.9319.9419.9319.941,40019.03
    Nov 27, 20120.053 Dividend
    Oct 26, 20120.053 Dividend
    Sep 25, 20120.053 Dividend
    Aug 28, 20120.051 Dividend
    Jul 26, 20120.051 Dividend
    Jul 18, 201220.1920.1920.1920.1910019.01
    Jun 29, 201220.0520.0520.0520.051,20018.88
    Jun 26, 20120.051 Dividend
    May 14, 201219.9719.9719.9719.9720018.76
    Apr 11, 201219.9419.9419.9419.9420018.73
    Apr 10, 201219.9619.9619.9619.9610018.75
    Apr 9, 201219.9219.9219.9219.9220,30018.71
    Mar 30, 201219.9419.9419.9419.941,70018.73
    Mar 21, 201219.8619.8619.8619.8650018.65
    Mar 16, 201219.8519.8519.8519.852,00018.64
    Mar 15, 201219.9119.9119.9119.9190018.70
    Mar 7, 201220.0620.0620.0620.065,00018.84
    Feb 24, 201220.0620.0620.0620.065,10018.84
    Feb 23, 201220.0920.0920.0920.0910,00018.87
    Feb 16, 201220.1220.1220.1220.122,10018.90
    Feb 9, 201220.0720.0720.0720.074,40018.85
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in CAD.