Ishares Balanced Growth Core ETF (TSX: CBN )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.32	18.32	18.32	18.32	323	+0.02(+0.11%)
May 29, 2014	18.30	18.30	18.30	18.30	277	+0.00(+0.00%)
May 28, 2014	18.29	18.30	18.29	18.30	668	+0.01(+0.05%)
May 27, 2014	18.34	18.35	18.29	18.29	2,214	-0.01(-0.05%)
May 26, 2014	18.33	18.33	18.30	18.30	5,464	+0.01(+0.05%)
May 23, 2014	18.29	18.29	18.29	18.29	245	-0.01(-0.05%)
May 21, 2014	18.30	18.30	18.30	18.30	14	+0.06(+0.33%)
May 20, 2014	18.24	18.24	18.24	18.24	1,111	+0.02(+0.11%)
May 16, 2014		18.22	18.22	18.22	0	+0.00(+0.00%)
May 15, 2014	18.39	18.39	18.22	18.22	938	-0.07(-0.38%)
May 14, 2014	18.29	18.29	18.29	18.29	439	-0.08(-0.44%)
May 13, 2014	18.37	18.37	18.37	18.37	957	+0.04(+0.22%)
May 12, 2014	18.30	18.33	18.30	18.33	685	+0.13(+0.71%)
May 09, 2014	18.20	18.20	18.20	18.20	419	+0.05(+0.28%)
May 08, 2014	18.20	18.20	18.15	18.15	5,440	-0.05(-0.27%)
May 07, 2014	18.20	18.20	18.20	18.20	353	-0.01(-0.05%)
May 06, 2014	18.21	18.21	18.21	18.21	3,403	+0.01(+0.05%)
May 05, 2014	18.20	18.20	18.20	18.20	1,150	-0.02(-0.11%)
May 02, 2014	18.25	18.25	18.22	18.22	1,276	-0.02(-0.11%)
May 01, 2014	18.24	18.24	18.24	18.24	774	+0.10(+0.55%)
Apr 30, 2014	18.16	18.16	18.11	18.14	2,220	-0.01(-0.06%)
Apr 28, 2014		18.15	18.15	18.15	185	+0.01(+0.06%)
Apr 25, 2014	18.09	18.14	18.09	18.14	683	-0.01(-0.06%)
Apr 24, 2014	18.15	18.15	18.15	18.15	320	-0.07(-0.38%)
Apr 23, 2014	18.23	18.23	18.15	18.22	3,246	+0.02(+0.11%)
Apr 22, 2014	18.25	18.25	18.20	18.20	1,825	+0.01(+0.05%)
Apr 21, 2014	18.22	18.22	18.19	18.19	8,208	+0.09(+0.50%)
Apr 17, 2014		18.10	18.10	18.10	0	+0.16(+0.89%)
Apr 16, 2014	17.94	17.94	17.94	17.94	3,624	-0.03(-0.17%)
Apr 14, 2014		17.97	17.97	17.97	209	+0.03(+0.17%)
Apr 11, 2014	17.94	17.94	17.94	17.94	876	-0.06(-0.33%)
Apr 10, 2014	18.14	18.14	18.00	18.00	1,180	-0.09(-0.50%)
Apr 09, 2014	18.02	18.09	18.02	18.09	582	+0.06(+0.33%)
Apr 08, 2014	18.03	18.03	18.03	18.03	321	+0.01(+0.06%)
Apr 07, 2014	18.07	18.07	18.02	18.02	1,517	-0.02(-0.11%)
Apr 04, 2014	18.12	18.12	18.03	18.04	1,487	-0.01(-0.06%)
Apr 03, 2014	18.09	18.09	18.05	18.05	1,559	-0.05(-0.28%)
Apr 02, 2014	18.10	18.10	18.10	18.10	986	+0.03(+0.17%)
Apr 01, 2014	17.99	18.07	17.99	18.07	607	+0.03(+0.17%)
Mar 31, 2014	17.93	18.04	17.93	18.04	2,356	+0.17(+0.95%)
Mar 28, 2014	17.87	17.87	17.87	17.87	643	-0.03(-0.17%)
Mar 26, 2014		17.90	17.90	17.90	413	-0.01(-0.06%)
Mar 25, 2014	17.89	17.91	17.89	17.91	1,911	+0.11(+0.62%)
Mar 24, 2014	17.93	17.93	17.80	17.80	2,085	-0.04(-0.22%)
Mar 20, 2014	17.84	17.84	17.84	17.84	5	-0.09(-0.50%)
Mar 19, 2014	17.94	17.94	17.91	17.93	947	-0.03(-0.17%)
Mar 18, 2014	17.82	17.96	17.82	17.96	3,954	+0.17(+0.96%)
Mar 17, 2014	17.78	17.83	17.75	17.79	5,208	+0.09(+0.51%)
Mar 14, 2014	17.70	17.73	17.70	17.70	3,453	+0.03(+0.17%)
Mar 13, 2014	17.86	17.86	17.67	17.67	2,864	-0.15(-0.84%)
Mar 12, 2014	17.82	17.82	17.82	17.82	1,270	-0.03(-0.17%)
Mar 11, 2014	17.95	17.95	17.85	17.85	5,876	-0.06(-0.34%)
Mar 10, 2014	17.91	17.91	17.91	17.91	1,712	-0.04(-0.22%)
Mar 07, 2014	17.95	17.95	17.95	17.95	546	-0.05(-0.28%)
Mar 06, 2014	18.00	18.00	18.00	18.00	1,307	+0.02(+0.11%)
Mar 05, 2014	17.98	17.98	17.98	17.98	1,080	+0.07(+0.39%)
Mar 04, 2014	17.87	17.99	17.87	17.91	11,964	+0.18(+1.02%)
Mar 03, 2014	17.75	17.75	17.73	17.73	2,688	-0.15(-0.84%)
Feb 28, 2014	17.89	17.89	17.88	17.88	1,363	+0.00(+0.00%)
Feb 27, 2014	17.87	17.89	17.79	17.88	2,335	+0.03(+0.17%)
Feb 26, 2014	17.88	17.88	17.83	17.85	1,943	+0.02(+0.11%)
Feb 25, 2014	17.83	17.83	17.83	17.83	3,866	-0.03(-0.17%)
Feb 24, 2014	17.85	17.87	17.73	17.86	4,938	+0.13(+0.73%)
Feb 21, 2014	17.73	17.73	17.73	17.73	500	+0.00(+0.00%)
Feb 19, 2014	17.73	17.73	17.73	17.73	388	+0.04(+0.23%)
Feb 18, 2014	17.66	17.69	17.65	17.69	9,760	+0.01(+0.06%)
Feb 14, 2014		17.68	17.68	17.68	0	+0.11(+0.63%)
Feb 13, 2014	17.50	17.57	17.49	17.57	2,096	+0.04(+0.23%)
Feb 12, 2014	17.53	17.53	17.53	17.53	476	+0.01(+0.06%)
Feb 11, 2014	17.44	17.52	17.44	17.52	427	+0.17(+0.98%)
Feb 10, 2014	17.39	17.40	17.35	17.35	1,153	-0.02(-0.12%)
Feb 07, 2014	17.36	17.37	17.34	17.37	1,431	+0.11(+0.64%)
Feb 06, 2014	17.15	17.27	17.15	17.26	624	+0.20(+1.17%)
Feb 05, 2014	17.12	17.12	17.06	17.06	3,685	-0.04(-0.23%)
Feb 04, 2014	17.04	17.10	17.04	17.10	1,302	+0.07(+0.41%)
Feb 03, 2014	17.32	17.32	17.03	17.03	5,097	-0.25(-1.45%)
Jan 31, 2014	17.29	17.29	17.28	17.28	1,573	-0.09(-0.52%)
Jan 30, 2014	17.35	17.37	17.35	17.37	1,516	+0.05(+0.29%)
Jan 29, 2014	17.35	17.35	17.32	17.32	7,333	-0.09(-0.52%)
Jan 27, 2014	17.41	17.41	17.41	17.41	139	+0.01(+0.06%)
Jan 24, 2014	17.60	17.60	17.40	17.40	1,002	-0.32(-1.81%)
Jan 23, 2014	17.80	17.80	17.67	17.72	7,508	-0.05(-0.28%)
Jan 22, 2014	17.72	17.77	17.72	17.77	5,771	+0.06(+0.34%)
Jan 21, 2014	17.89	17.89	17.68	17.71	4,305	+0.04(+0.23%)
Jan 20, 2014	17.65	17.67	17.65	17.67	886	+0.07(+0.40%)
Jan 17, 2014	17.60	17.60	17.60	17.60	3,263	-0.01(-0.06%)
Jan 16, 2014	17.62	17.62	17.61	17.61	1,154	+0.03(+0.17%)
Jan 14, 2014	17.58	17.58	17.58	17.58	348	+0.17(+0.98%)
Jan 13, 2014	17.60	17.60	17.41	17.41	3,551	-0.20(-1.14%)
Jan 10, 2014	17.60	17.61	17.54	17.61	3,095	+0.21(+1.21%)
Jan 09, 2014	17.43	17.43	17.38	17.40	991	+0.02(+0.12%)
Jan 08, 2014	17.40	17.42	17.38	17.38	4,528	-0.02(-0.11%)
Jan 07, 2014	17.36	17.40	17.36	17.40	2,845	+0.12(+0.69%)
Jan 06, 2014	17.37	17.37	17.28	17.28	2,612	-0.02(-0.12%)
Jan 03, 2014	17.27	17.30	17.27	17.30	5,886	+0.03(+0.17%)
Jan 02, 2014	17.46	17.46	17.27	17.27	1,399	-0.16(-0.92%)
Dec 30, 2013		17.43	17.43	17.43	0	+0.02(+0.11%)
Dec 27, 2013	17.34	17.41	17.34	17.41	7,514	+0.19(+1.10%)
Dec 24, 2013		17.22	17.22	17.22	0	+0.02(+0.12%)
Dec 23, 2013	17.27	17.28	17.20	17.20	9,380	-0.04(-0.23%)
Dec 20, 2013	17.24	17.24	17.24	17.24	7,239	+0.10(+0.58%)
Dec 19, 2013	17.09	17.14	17.09	17.14	1,430	+0.04(+0.23%)
Dec 18, 2013	16.98	17.11	16.98	17.10	6,640	+0.23(+1.36%)
Dec 17, 2013	17.00	17.00	16.86	16.87	781	-0.13(-0.76%)
Dec 16, 2013	16.95	17.00	16.95	17.00	908	+0.15(+0.89%)
Dec 13, 2013	16.97	16.97	16.85	16.85	2,601	-0.10(-0.59%)
Dec 12, 2013	16.95	16.95	16.95	16.95	210	-0.07(-0.41%)
Dec 11, 2013	17.15	17.15	16.99	17.02	11,759	-0.14(-0.82%)
Dec 10, 2013	17.16	17.16	17.16	17.16	600	-0.03(-0.17%)
Dec 09, 2013	17.20	17.20	17.19	17.19	1,501	+0.06(+0.35%)
Dec 06, 2013	17.05	17.13	17.05	17.13	1,299	+0.12(+0.71%)
Dec 05, 2013	16.99	17.06	16.99	17.01	1,580	-0.03(-0.18%)
Dec 04, 2013	17.10	17.10	17.04	17.04	1,209	-0.09(-0.53%)
Dec 03, 2013	17.16	17.16	17.13	17.13	975	-0.08(-0.46%)
Dec 02, 2013	17.29	17.29	17.21	17.21	1,222	-0.09(-0.52%)
Nov 29, 2013	17.30	17.30	17.30	17.30	256	+0.05(+0.29%)
Nov 28, 2013	17.45	17.45	17.25	17.25	849	-0.02(-0.12%)
Nov 27, 2013	17.25	17.27	17.25	17.27	8,829	+0.05(+0.29%)
Nov 26, 2013	17.22	17.24	17.21	17.22	18,575	-0.03(-0.17%)
Nov 25, 2013	17.31	17.31	17.25	17.25	5,436	+0.05(+0.29%)
Nov 22, 2013	17.24	17.24	17.20	17.20	2,178	+0.02(+0.12%)
Nov 21, 2013	17.18	17.18	17.18	17.18	828	-0.05(-0.29%)
Nov 20, 2013	17.23	17.23	17.23	17.23	693	-0.04(-0.23%)
Nov 19, 2013	17.27	17.27	17.27	17.27	2,584	-0.03(-0.17%)
Nov 18, 2013	17.36	17.36	17.27	17.30	6,289	+0.03(+0.17%)
Nov 15, 2013	17.29	17.29	17.27	17.27	5,153	+0.15(+0.88%)
Nov 14, 2013	17.12	17.12	17.12	17.12	2,585	+0.09(+0.53%)
Nov 11, 2013		17.03	17.03	17.03	82	-0.03(-0.18%)
Nov 08, 2013	17.06	17.06	17.06	17.06	1,580	+0.06(+0.35%)
Nov 07, 2013	17.19	17.19	17.00	17.00	2,935	-0.14(-0.82%)
Nov 06, 2013	17.15	17.19	17.14	17.14	3,053	+0.09(+0.53%)
Nov 05, 2013	17.18	17.18	17.05	17.05	3,147	-0.13(-0.76%)
Nov 04, 2013	17.18	17.18	17.18	17.18	422	+0.07(+0.41%)
Nov 01, 2013	17.11	17.11	17.11	17.11	991	-0.12(-0.70%)
Oct 31, 2013	17.23	17.25	17.23	17.23	7,566	+0.00(+0.00%)
Oct 30, 2013	17.32	17.32	17.23	17.23	5,241	-0.01(-0.06%)
Oct 29, 2013	17.21	17.25	17.21	17.24	3,633	-0.03(-0.17%)
Oct 28, 2013	17.44	17.44	17.24	17.27	5,682	-0.02(-0.12%)
Oct 25, 2013	17.18	17.29	17.15	17.29	3,219	+0.09(+0.52%)
Oct 24, 2013	17.26	17.26	17.20	17.20	2,308	-0.01(-0.06%)
Oct 23, 2013	17.17	17.21	17.12	17.21	3,332	+0.11(+0.64%)
Oct 21, 2013		17.10	17.10	17.10	243	-0.02(-0.12%)
Oct 18, 2013	17.09	17.12	17.09	17.12	6,042	+0.11(+0.65%)
Oct 17, 2013	16.94	17.02	16.94	17.01	10,950	+0.17(+1.01%)
Oct 15, 2013		16.84	16.84	16.84	230	+0.02(+0.12%)
Oct 11, 2013		16.82	16.82	16.82	0	+0.06(+0.36%)
Oct 10, 2013	16.75	16.76	16.75	16.76	15,618	+0.22(+1.33%)
Oct 09, 2013	16.50	16.54	16.50	16.54	2,090	-0.11(-0.66%)
Oct 07, 2013		16.65	16.65	16.65	112	+0.04(+0.24%)
Oct 04, 2013	16.61	16.61	16.61	16.61	955	-0.02(-0.12%)
Oct 03, 2013	16.69	16.69	16.58	16.63	10,890	-0.02(-0.12%)
Oct 02, 2013	16.56	16.65	16.56	16.65	2,665	+0.00(+0.00%)
Oct 01, 2013	16.66	16.67	16.62	16.65	8,105	-0.04(-0.24%)
Sep 27, 2013	16.69	16.69	16.69	16.69	7,532	+0.00(+0.00%)
Sep 26, 2013	16.59	16.69	16.59	16.69	4,157	+0.04(+0.24%)
Sep 24, 2013		16.65	16.65	16.65	192	-0.03(-0.18%)
Sep 23, 2013	16.61	16.68	16.61	16.68	4,325	-0.10(-0.60%)
Sep 20, 2013	16.78	16.78	16.78	16.78	655	-0.04(-0.24%)
Sep 19, 2013	16.79	16.82	16.79	16.82	7,179	-0.01(-0.06%)
Sep 18, 2013	16.53	16.83	16.53	16.83	5,725	+0.26(+1.57%)
Sep 17, 2013	16.65	16.65	16.57	16.57	2,259	-0.09(-0.54%)
Sep 16, 2013	16.46	16.66	16.46	16.66	1,073	+0.20(+1.22%)
Sep 13, 2013	16.52	16.52	16.46	16.46	3,248	-0.01(-0.06%)
Sep 12, 2013	16.57	16.57	16.47	16.47	2,763	+0.15(+0.92%)
Sep 06, 2013		16.32	16.32	16.32	162	+0.01(+0.06%)
Sep 05, 2013	16.30	16.38	16.30	16.31	2,465	+0.01(+0.06%)
Sep 04, 2013	16.30	16.30	16.30	16.30	280	+0.07(+0.43%)
Sep 03, 2013	16.28	16.30	16.23	16.23	6,884	-0.02(-0.12%)
Aug 30, 2013		16.25	16.25	16.25	0	+0.00(+0.00%)
Aug 29, 2013	16.25	16.25	16.25	16.25	422	+0.00(+0.00%)
Aug 27, 2013		16.25	16.25	16.25	51	-0.18(-1.10%)
Aug 26, 2013	16.43	16.43	16.43	16.43	772	+0.07(+0.43%)
Aug 22, 2013	16.36	16.36	16.36	16.36	83	+0.16(+0.99%)
Aug 21, 2013	16.25	16.25	16.20	16.20	1,220	-0.12(-0.74%)
Aug 20, 2013	16.25	16.32	16.25	16.32	6,519	+0.07(+0.43%)
Aug 19, 2013	16.25	16.30	16.25	16.25	4,333	-0.13(-0.79%)
Aug 16, 2013	16.42	16.42	16.41	16.38	4,817	+0.09(+0.55%)
Aug 15, 2013	16.30	16.30	16.28	16.29	1,460	-0.14(-0.85%)
Aug 13, 2013	16.43	16.43	16.43	16.43	313	+0.07(+0.43%)
Aug 12, 2013	16.44	16.44	16.36	16.36	2,004	-0.04(-0.24%)
Aug 09, 2013	16.47	16.47	16.40	16.40	1,380	+0.08(+0.49%)
Aug 08, 2013	16.32	16.32	16.32	16.32	1,682	+0.02(+0.12%)
Aug 07, 2013	16.30	16.30	16.30	16.30	497	-0.04(-0.24%)
Aug 06, 2013	16.34	16.46	16.34	16.34	965	-0.12(-0.73%)
Aug 02, 2013		16.46	16.46	16.46	0	+0.12(+0.73%)
Jul 31, 2013		16.34	16.34	16.34	412	+0.02(+0.12%)
Jul 29, 2013		16.32	16.32	16.32	127	-0.10(-0.61%)
Jul 26, 2013		16.42	16.42	16.42	47	+0.00(+0.00%)
Jul 25, 2013	16.44	16.44	16.33	16.42	3,692	-0.02(-0.12%)
Jul 24, 2013	16.59	16.59	16.42	16.44	1,204	-0.06(-0.36%)
Jul 23, 2013	16.50	16.50	16.50	16.50	6,149	-0.07(-0.42%)
Jul 22, 2013	16.48	16.57	16.48	16.57	1,330	+0.10(+0.61%)
Jul 19, 2013	16.52	16.52	16.46	16.47	2,083	+0.00(+0.00%)
Jul 18, 2013	16.50	16.50	16.47	16.47	2,089	+0.07(+0.43%)
Jul 17, 2013	16.40	16.40	16.40	16.40	2,498	+0.02(+0.12%)
Jul 16, 2013	16.47	16.47	16.35	16.38	10,564	-0.07(-0.43%)
Jul 15, 2013	16.43	16.45	16.43	16.45	599	+0.09(+0.55%)
Jul 12, 2013	16.36	16.36	16.36	16.36	309	+0.07(+0.43%)
Jul 11, 2013	16.29	16.29	16.25	16.29	1,544	+0.16(+0.99%)
Jul 10, 2013	16.24	16.24	16.13	16.13	676	-0.03(-0.19%)
Jul 09, 2013	16.11	16.16	16.08	16.16	6,556	+0.08(+0.50%)
Jul 08, 2013	16.13	16.13	16.08	16.08	5,548	+0.11(+0.69%)
Jul 05, 2013	16.02	16.02	15.97	15.97	729	+0.04(+0.25%)
Jul 04, 2013	16.09	16.09	15.91	15.93	1,002	+0.06(+0.38%)
Jul 03, 2013	15.88	15.88	15.87	15.87	978	-0.16(-1.00%)
Jul 02, 2013	16.06	16.09	15.94	16.03	1,710	+0.14(+0.88%)
Jun 28, 2013		15.89	15.89	15.89	0	+0.09(+0.57%)
Jun 26, 2013	15.87	15.87	15.80	15.80	18,112	+0.03(+0.19%)
Jun 25, 2013	15.56	15.77	15.56	15.77	65,673	+0.34(+2.20%)
Jun 24, 2013	15.60	15.60	15.43	15.43	1,221	-0.25(-1.59%)
Jun 21, 2013	15.68	15.68	15.68	15.68	709	-0.07(-0.44%)
Jun 20, 2013	15.90	15.90	15.75	15.75	3,653	-0.39(-2.42%)
Jun 19, 2013	16.14	16.14	16.14	16.14	212	-0.04(-0.25%)
Jun 18, 2013		16.18	16.18	16.18	317	+0.00(+0.00%)
Jun 17, 2013	16.16	16.18	16.16	16.18	1,425	+0.10(+0.62%)
Jun 14, 2013	16.10	16.10	16.06	16.08	3,333	+0.06(+0.37%)
Jun 13, 2013	15.92	16.02	15.92	16.02	436	-0.01(-0.06%)
Jun 12, 2013	16.03	16.03	16.03	16.03	1,070	-0.04(-0.25%)
Jun 11, 2013	16.17	16.17	16.05	16.07	8,885	-0.10(-0.62%)
Jun 10, 2013	16.23	16.23	16.17	16.17	2,747	-0.08(-0.49%)
Jun 07, 2013	16.25	16.25	16.25	16.25	2,595	-0.03(-0.18%)
Jun 06, 2013		16.28	16.28	16.28	104	+0.00(+0.00%)
Jun 05, 2013	16.29	16.29	16.28	16.28	1,368	-0.19(-1.15%)
Jun 04, 2013	16.47	16.47	16.47	16.47	379	+0.11(+0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.