Skip to main content

Ishares Global Agri Index ETF (TSX: COW )

63.53 -0.06 (-0.09%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 63.43 63.53 63.43 63.53 487 -0.06(-0.09%)
May 16, 2024 63.50 63.63 63.49 63.59 3,761 -0.10(-0.16%)
May 15, 2024 63.97 63.98 63.58 63.69 3,820 -0.12(-0.19%)
May 14, 2024 63.98 64.24 63.81 63.81 1,219 -0.17(-0.27%)
May 13, 2024 64.17 64.61 63.98 63.98 2,062 +0.05(+0.08%)
May 10, 2024 63.81 64.00 63.81 63.93 1,859 +0.19(+0.30%)
May 09, 2024 63.60 64.09 63.60 63.74 2,563 +0.32(+0.50%)
May 08, 2024 63.25 63.61 63.25 63.42 4,936 -0.25(-0.39%)
May 07, 2024 63.02 63.83 63.02 63.67 3,001 +0.65(+1.03%)
May 06, 2024 62.91 63.12 62.91 63.02 1,813 -0.13(-0.21%)
May 03, 2024 63.46 63.46 62.78 63.15 1,675 +0.04(+0.06%)
May 02, 2024 63.83 63.83 63.11 63.11 1,563 -0.24(-0.38%)
May 01, 2024 63.17 63.52 63.17 63.35 1,373 -0.27(-0.42%)
Apr 30, 2024 64.37 64.37 63.62 63.62 11,646 -0.71(-1.10%)
Apr 29, 2024 63.51 64.46 63.51 64.33 10,798 +0.54(+0.85%)
Apr 26, 2024 63.69 63.79 63.69 63.79 3,187 +0.18(+0.28%)
Apr 25, 2024 63.34 63.61 63.28 63.61 727 -0.55(-0.86%)
Apr 24, 2024 64.36 64.36 63.61 64.16 2,223 -0.28(-0.43%)
Apr 23, 2024 64.12 64.47 64.12 64.44 1,406 +0.14(+0.22%)
Apr 22, 2024 64.25 64.58 64.25 64.30 1,636 -0.21(-0.33%)
Apr 19, 2024 63.67 64.57 63.66 64.51 1,486 +0.57(+0.89%)
Apr 18, 2024 63.65 64.15 63.65 63.94 2,652 +0.37(+0.58%)
Apr 17, 2024 63.79 63.93 63.46 63.57 1,418 -0.28(-0.44%)
Apr 16, 2024 63.86 63.88 63.75 63.85 914 +0.03(+0.05%)
Apr 15, 2024 63.90 64.23 63.66 63.82 3,224 -0.21(-0.33%)
Apr 12, 2024 65.15 65.15 64.01 64.03 2,787 -1.31(-2.00%)
Apr 11, 2024 65.70 65.70 65.23 65.34 3,525 -0.26(-0.40%)
Apr 10, 2024 65.46 65.60 65.23 65.60 4,398 -0.10(-0.15%)
Apr 09, 2024 65.20 65.72 65.20 65.70 3,019 +0.59(+0.91%)
Apr 08, 2024 65.44 65.62 65.11 65.11 4,707 -0.33(-0.50%)
Apr 05, 2024 65.05 65.47 65.05 65.44 4,941 +0.52(+0.80%)
Apr 04, 2024 65.00 65.42 64.92 64.92 2,626 +0.13(+0.20%)
Apr 03, 2024 64.71 64.88 64.65 64.79 2,294 -0.01(-0.02%)
Apr 02, 2024 64.91 64.91 64.65 64.80 4,370 -0.15(-0.23%)
Apr 01, 2024 65.49 65.53 64.95 64.95 4,358 -0.58(-0.89%)
Mar 28, 2024 65.53 0 +0.34(+0.52%)
Mar 27, 2024 64.72 65.19 64.72 65.19 6,331 +1.05(+1.64%)
Mar 26, 2024 63.92 64.25 63.92 64.14 2,053 -0.07(-0.11%)
Mar 25, 2024 64.14 64.62 64.14 64.21 4,669 -0.08(-0.12%)
Mar 22, 2024 64.76 64.76 64.29 64.29 3,435 -0.30(-0.46%)
Mar 21, 2024 64.00 64.59 63.99 64.59 4,893 +0.94(+1.48%)
Mar 20, 2024 63.45 63.65 63.42 63.65 3,402 +0.25(+0.39%)
Mar 19, 2024 63.15 63.40 63.15 63.40 1,535 +0.52(+0.83%)
Mar 18, 2024 62.75 63.14 62.60 62.88 3,557 +0.20(+0.32%)
Mar 15, 2024 61.81 62.83 61.81 62.68 3,181 +0.63(+1.02%)
Mar 14, 2024 62.62 62.62 62.05 62.05 10,596 -0.51(-0.82%)
Mar 13, 2024 62.04 62.70 62.04 62.56 3,558 +0.57(+0.92%)
Mar 12, 2024 62.02 62.16 61.84 61.99 5,251 +0.14(+0.23%)
Mar 11, 2024 61.54 61.91 61.54 61.85 2,543 +0.21(+0.34%)
Mar 08, 2024 61.33 61.76 61.33 61.64 4,288 +0.24(+0.39%)
Mar 07, 2024 61.74 61.78 61.34 61.40 3,586 +0.32(+0.52%)
Mar 06, 2024 61.36 61.36 60.86 61.08 3,592 -0.18(-0.29%)
Mar 05, 2024 61.12 61.65 61.12 61.26 5,541 +0.03(+0.05%)
Mar 04, 2024 61.15 61.49 61.15 61.23 3,776 -0.32(-0.52%)
Mar 01, 2024 61.74 61.74 61.28 61.55 2,415 +0.23(+0.38%)
Feb 29, 2024 61.15 61.32 60.98 61.32 3,175 +0.08(+0.13%)
Feb 28, 2024 60.96 61.50 60.96 61.24 2,057 +0.30(+0.49%)
Feb 27, 2024 60.32 61.10 60.32 60.94 4,838 +0.42(+0.69%)
Feb 26, 2024 60.63 60.70 60.40 60.52 5,190 -0.15(-0.25%)
Feb 23, 2024 60.43 60.94 60.40 60.67 5,692 +0.04(+0.07%)
Feb 22, 2024 60.55 60.81 60.55 60.63 1,750 +0.08(+0.13%)
Feb 21, 2024 60.36 60.58 60.36 60.55 2,079 +0.19(+0.31%)
Feb 20, 2024 60.30 60.53 60.25 60.36 5,880 -0.18(-0.30%)
Feb 16, 2024 60.54 0 -0.19(-0.31%)
Feb 15, 2024 60.15 60.85 60.15 60.73 7,230 +0.41(+0.68%)
Feb 14, 2024 60.31 60.37 59.80 60.32 1,612 +0.74(+1.24%)
Feb 13, 2024 60.04 60.23 59.41 59.58 1,923 -1.24(-2.04%)
Feb 12, 2024 59.79 60.91 59.79 60.82 5,185 +1.17(+1.96%)
Feb 09, 2024 59.12 59.68 59.12 59.65 4,938 +0.13(+0.22%)
Feb 08, 2024 60.05 60.05 59.38 59.52 4,086 -0.50(-0.83%)
Feb 07, 2024 59.88 60.03 59.81 60.02 2,840 -0.13(-0.22%)
Feb 06, 2024 60.35 60.45 60.09 60.15 8,659 -0.03(-0.05%)
Feb 05, 2024 60.34 60.40 60.03 60.18 4,466 -0.79(-1.30%)
Feb 02, 2024 60.63 61.06 60.48 60.97 2,642 +0.36(+0.59%)
Feb 01, 2024 60.00 60.61 59.92 60.61 18,892 +1.49(+2.52%)
Jan 31, 2024 59.75 59.75 59.12 59.12 2,043 -0.94(-1.57%)
Jan 30, 2024 59.64 60.15 59.64 60.06 2,019 +0.21(+0.35%)
Jan 29, 2024 59.59 59.85 59.47 59.85 11,679 +0.30(+0.50%)
Jan 26, 2024 59.77 59.77 59.47 59.55 1,842 +0.23(+0.39%)
Jan 25, 2024 59.46 59.75 59.13 59.32 1,289 +0.07(+0.12%)
Jan 24, 2024 59.40 59.56 59.25 59.25 20,828 -0.01(-0.02%)
Jan 23, 2024 58.97 59.74 58.97 59.26 1,867 +0.05(+0.08%)
Jan 22, 2024 59.37 59.47 59.00 59.21 3,425 -0.79(-1.32%)
Jan 19, 2024 59.63 60.02 59.63 60.00 3,609 +0.00(+0.00%)
Jan 18, 2024 59.66 60.00 59.45 60.00 11,973 +0.33(+0.55%)
Jan 17, 2024 60.00 60.00 59.62 59.67 6,828 -0.47(-0.78%)
Jan 16, 2024 60.01 60.15 59.98 60.14 2,201 -0.18(-0.30%)
Jan 15, 2024 60.01 60.32 60.01 60.32 1,717 +0.31(+0.52%)
Jan 12, 2024 60.46 60.46 60.01 60.01 4,552 -0.31(-0.51%)
Jan 11, 2024 60.46 60.46 60.24 60.32 1,495 -0.10(-0.17%)
Jan 10, 2024 60.51 60.60 60.30 60.42 4,162 -0.36(-0.59%)
Jan 09, 2024 61.28 61.28 60.75 60.78 5,249 -0.89(-1.44%)
Jan 08, 2024 61.54 61.67 61.14 61.67 1,368 +0.13(+0.21%)
Jan 05, 2024 61.64 61.70 61.40 61.54 4,625 +0.01(+0.02%)
Jan 04, 2024 61.68 61.71 61.53 61.53 1,139 -0.38(-0.61%)
Jan 03, 2024 62.05 62.40 61.86 61.91 3,004 -0.58(-0.93%)
Jan 02, 2024 62.06 62.80 62.06 62.49 5,887 +0.52(+0.84%)
Dec 29, 2023 61.97 0 -0.10(-0.16%)
Dec 28, 2023 62.42 62.42 62.00 62.07 1,736 -0.35(-0.56%)
Dec 27, 2023 61.99 62.53 61.94 62.42 16,861 +0.04(+0.06%)
Dec 22, 2023 62.38 0 +0.62(+1.00%)
Dec 21, 2023 61.67 61.76 61.50 61.76 3,156 +0.16(+0.26%)
Dec 20, 2023 62.41 62.47 61.60 61.60 3,452 -1.05(-1.68%)
Dec 19, 2023 61.72 62.65 61.72 62.65 4,250 +0.92(+1.49%)
Dec 18, 2023 61.96 61.96 61.67 61.73 10,568 -0.11(-0.18%)
Dec 15, 2023 62.47 62.47 61.72 61.84 1,518 -0.86(-1.37%)
Dec 14, 2023 61.89 63.17 61.89 62.70 5,184 +0.81(+1.31%)
Dec 13, 2023 60.27 62.00 60.20 61.89 12,046 +1.03(+1.69%)
Dec 12, 2023 60.67 60.86 60.67 60.86 1,254 -0.29(-0.47%)
Dec 11, 2023 60.92 61.15 60.87 61.15 8,673 +0.08(+0.13%)
Dec 08, 2023 60.88 61.24 60.87 61.07 3,690 +0.38(+0.63%)
Dec 07, 2023 60.52 60.84 60.52 60.69 6,387 +0.52(+0.86%)
Dec 06, 2023 60.70 60.70 60.15 60.17 5,577 -0.18(-0.30%)
Dec 05, 2023 60.26 60.46 60.24 60.35 1,066 -0.29(-0.48%)
Dec 04, 2023 60.75 60.94 60.56 60.64 2,882 +0.07(+0.12%)
Dec 01, 2023 59.46 60.76 59.46 60.57 6,752 +0.92(+1.54%)
Nov 30, 2023 59.55 59.65 59.50 59.65 1,072 +0.13(+0.22%)
Nov 29, 2023 59.90 59.90 59.52 59.52 3,182 +0.02(+0.03%)
Nov 28, 2023 59.59 59.90 59.49 59.50 2,927 -0.41(-0.68%)
Nov 27, 2023 60.00 60.00 59.85 59.91 5,684 -0.66(-1.09%)
Nov 24, 2023 60.02 60.57 60.02 60.57 524 +0.02(+0.03%)
Nov 23, 2023 60.56 60.56 60.55 60.55 483 +0.04(+0.07%)
Nov 22, 2023 60.29 60.55 60.00 60.51 14,134 +0.10(+0.17%)
Nov 21, 2023 60.63 60.63 60.40 60.41 3,425 -0.69(-1.13%)
Nov 20, 2023 60.81 61.10 60.81 61.10 7,652 +0.21(+0.34%)
Nov 17, 2023 60.50 61.10 60.50 60.89 3,181 +0.09(+0.15%)
Nov 16, 2023 60.74 60.88 60.74 60.80 5,129 -0.52(-0.85%)
Nov 15, 2023 60.62 61.39 60.62 61.32 2,277 +0.46(+0.76%)
Nov 14, 2023 59.53 60.90 59.53 60.86 4,825 +1.61(+2.72%)
Nov 13, 2023 58.86 59.25 58.86 59.25 2,227 +0.09(+0.15%)
Nov 10, 2023 59.08 59.27 58.80 59.16 4,813 +0.27(+0.46%)
Nov 09, 2023 59.35 59.69 58.81 58.89 4,880 -0.45(-0.76%)
Nov 08, 2023 59.99 59.99 59.34 59.34 2,017 -0.23(-0.39%)
Nov 07, 2023 59.75 59.79 59.57 59.57 6,959 -0.87(-1.44%)
Nov 06, 2023 60.54 60.54 60.20 60.44 1,954 -0.48(-0.79%)
Nov 03, 2023 60.00 60.92 59.99 60.92 6,813 +1.24(+2.08%)
Nov 02, 2023 58.98 59.72 58.98 59.68 15,485 +0.70(+1.19%)
Nov 01, 2023 59.15 59.15 58.78 58.98 19,242 +0.05(+0.08%)
Oct 31, 2023 58.85 58.94 58.85 58.93 1,115 -0.06(-0.10%)
Oct 30, 2023 58.44 58.99 58.44 58.99 1,413 +0.57(+0.98%)
Oct 27, 2023 58.33 58.42 58.33 58.42 2,358 -0.58(-0.98%)
Oct 26, 2023 59.19 59.50 58.97 59.00 6,512 +0.25(+0.43%)
Oct 25, 2023 58.14 58.75 58.14 58.75 7,682 +0.40(+0.69%)
Oct 24, 2023 58.46 58.70 58.35 58.35 3,259 +0.07(+0.12%)
Oct 23, 2023 58.83 58.83 58.28 58.28 8,582 -0.91(-1.54%)
Oct 20, 2023 60.00 60.00 59.19 59.19 1,859 -1.24(-2.05%)
Oct 19, 2023 61.00 61.00 60.43 60.43 1,660 -0.60(-0.98%)
Oct 18, 2023 61.20 61.20 61.03 61.03 1,513 -0.55(-0.89%)
Oct 17, 2023 61.20 61.58 61.20 61.58 849 +0.85(+1.40%)
Oct 16, 2023 60.50 61.03 60.43 60.73 2,649 +0.43(+0.71%)
Oct 13, 2023 60.80 61.09 60.18 60.30 1,522 -0.04(-0.07%)
Oct 12, 2023 61.08 61.08 60.34 60.34 1,158 -0.46(-0.76%)
Oct 11, 2023 61.00 61.00 60.79 60.80 2,515 -0.70(-1.14%)
Oct 10, 2023 61.26 61.70 61.26 61.50 11,644 +1.07(+1.77%)
Oct 06, 2023 60.43 0 -0.19(-0.31%)
Oct 05, 2023 60.25 60.62 60.25 60.62 28,411 -0.21(-0.35%)
Oct 04, 2023 60.66 60.99 60.66 60.83 2,709 +0.01(+0.02%)
Oct 03, 2023 60.95 60.95 60.69 60.82 2,863 -0.17(-0.28%)
Oct 02, 2023 61.38 61.50 60.87 60.99 2,124 -0.76(-1.23%)
Sep 29, 2023 61.88 62.07 61.71 61.75 2,788 +0.37(+0.60%)
Sep 27, 2023 61.38 61.38 152 +0.06(+0.10%)
Sep 26, 2023 61.36 61.57 61.19 61.32 1,834 -0.32(-0.52%)
Sep 25, 2023 61.43 61.65 61.60 61.64 3,378 +0.14(+0.23%)
Sep 22, 2023 61.75 61.82 61.50 61.50 1,236 -0.71(-1.14%)
Sep 21, 2023 62.06 62.40 62.00 62.21 3,198 -0.28(-0.45%)
Sep 20, 2023 62.99 62.99 62.49 62.49 1,597 +0.09(+0.14%)
Sep 19, 2023 62.21 62.53 62.17 62.40 4,177 -0.38(-0.61%)
Sep 18, 2023 63.27 63.27 62.78 62.78 3,388 -0.49(-0.77%)
Sep 15, 2023 63.75 63.75 63.17 63.27 4,147 -0.59(-0.92%)
Sep 14, 2023 63.08 63.89 63.08 63.86 1,606 +1.05(+1.67%)
Sep 13, 2023 63.25 63.25 62.74 62.81 2,676 -0.37(-0.59%)
Sep 12, 2023 63.31 63.31 63.11 63.18 2,672 +0.14(+0.22%)
Sep 11, 2023 63.24 63.24 63.04 63.04 2,408 -0.29(-0.46%)
Sep 08, 2023 63.25 63.33 63.19 63.33 3,087 -0.14(-0.22%)
Sep 07, 2023 63.70 63.72 63.10 63.47 2,430 -0.24(-0.38%)
Sep 06, 2023 64.17 64.31 63.65 63.71 5,711 -0.71(-1.10%)
Sep 05, 2023 65.36 65.36 64.42 64.42 2,760 -0.73(-1.12%)
Sep 01, 2023 65.15 0 +1.38(+2.16%)
Aug 31, 2023 64.30 64.30 63.77 63.77 2,819 -0.55(-0.86%)
Aug 30, 2023 64.19 64.46 64.17 64.32 5,545 +0.17(+0.27%)
Aug 29, 2023 64.02 64.20 64.02 64.15 7,930 +0.46(+0.72%)
Aug 28, 2023 63.41 63.74 63.41 63.69 1,094 +0.65(+1.03%)
Aug 25, 2023 62.80 63.28 62.80 63.04 3,814 +0.26(+0.41%)
Aug 24, 2023 62.78 62.78 62.78 62.78 336 +0.12(+0.19%)
Aug 23, 2023 62.49 62.73 62.49 62.66 3,784 +0.00(+0.00%)
Aug 22, 2023 62.94 62.94 62.66 62.66 4,070 -0.78(-1.23%)
Aug 21, 2023 63.53 63.65 63.43 63.44 3,346 -0.26(-0.41%)
Aug 18, 2023 63.22 63.70 63.22 63.70 7,996 +0.18(+0.28%)
Aug 17, 2023 63.28 63.70 63.28 63.52 6,509 +0.22(+0.35%)
Aug 16, 2023 63.55 63.79 63.30 63.30 2,834 -0.12(-0.19%)
Aug 15, 2023 64.08 64.08 63.34 63.42 9,832 -1.02(-1.58%)
Aug 14, 2023 64.40 64.51 64.17 64.44 5,736 -0.53(-0.82%)
Aug 11, 2023 64.73 65.25 64.73 64.97 8,558 -0.09(-0.14%)
Aug 10, 2023 65.65 65.65 65.00 65.06 6,688 -0.43(-0.66%)
Aug 09, 2023 65.50 65.59 65.35 65.49 4,130 +0.28(+0.43%)
Aug 08, 2023 65.18 65.21 64.88 65.21 9,274 -0.08(-0.12%)
Aug 04, 2023 65.29 0 +0.26(+0.40%)
Aug 03, 2023 65.45 65.45 64.64 65.03 932 -0.58(-0.88%)
Aug 02, 2023 64.65 66.02 64.65 65.61 18,742 +0.20(+0.31%)
Aug 01, 2023 64.87 65.59 64.87 65.41 5,108 +0.55(+0.85%)
Jul 31, 2023 64.83 64.87 64.68 64.86 2,806 -0.07(-0.11%)
Jul 28, 2023 65.00 65.00 64.77 64.93 3,924 +0.07(+0.11%)
Jul 27, 2023 65.17 65.22 64.80 64.86 1,949 -0.14(-0.22%)
Jul 26, 2023 65.30 65.33 64.97 65.00 5,444 +0.20(+0.31%)
Jul 25, 2023 64.28 65.02 64.19 64.80 8,257 +0.35(+0.54%)
Jul 24, 2023 63.90 64.61 63.90 64.45 5,381 +0.49(+0.77%)
Jul 21, 2023 64.36 64.36 63.92 63.96 65,218 -0.12(-0.19%)
Jul 20, 2023 63.56 64.08 63.56 64.08 3,182 +0.43(+0.68%)
Jul 19, 2023 63.39 63.77 63.39 63.65 5,615 +0.60(+0.95%)
Jul 18, 2023 62.03 63.35 62.03 63.05 6,910 +1.00(+1.61%)
Jul 17, 2023 61.80 62.24 61.66 62.05 12,691 +0.49(+0.80%)
Jul 14, 2023 61.33 61.63 61.33 61.56 28,335 +0.14(+0.23%)
Jul 13, 2023 61.25 61.45 61.13 61.42 2,319 +0.03(+0.05%)
Jul 12, 2023 62.06 62.06 61.35 61.39 4,546 -0.11(-0.18%)
Jul 11, 2023 61.48 61.60 61.40 61.50 1,225 +0.53(+0.87%)
Jul 10, 2023 60.97 61.50 60.92 60.97 2,104 -0.45(-0.73%)
Jul 07, 2023 60.73 61.69 60.73 61.42 21,729 +0.64(+1.05%)
Jul 06, 2023 60.58 60.78 60.57 60.78 4,354 -0.30(-0.49%)
Jul 05, 2023 60.90 61.13 60.82 61.08 3,360 +0.09(+0.15%)
Jul 04, 2023 60.61 61.30 60.61 60.99 10,646 +0.46(+0.76%)
Jun 30, 2023 60.53 0 +0.47(+0.78%)
Jun 29, 2023 59.99 60.16 59.77 60.06 7,935 +0.51(+0.86%)
Jun 28, 2023 59.95 59.95 59.50 59.55 3,084 -0.23(-0.38%)
Jun 27, 2023 59.52 59.78 59.27 59.78 8,279 +0.16(+0.27%)
Jun 26, 2023 59.86 59.86 59.52 59.62 2,142 -0.48(-0.80%)
Jun 23, 2023 60.60 60.60 60.10 60.10 4,757 -0.72(-1.18%)
Jun 22, 2023 61.21 61.21 60.82 60.82 8,784 -0.47(-0.77%)
Jun 21, 2023 60.50 61.46 60.50 61.29 4,196 +0.29(+0.48%)
Jun 20, 2023 61.47 61.47 60.91 61.00 10,068 -0.47(-0.76%)
Jun 19, 2023 61.47 61.47 61.47 61.47 326 -0.21(-0.34%)
Jun 16, 2023 61.48 61.76 61.45 61.68 23,651 +0.11(+0.18%)
Jun 15, 2023 61.86 61.86 61.37 61.57 4,285 +0.11(+0.18%)
Jun 14, 2023 62.13 62.13 61.32 61.46 5,512 -0.60(-0.97%)
Jun 13, 2023 61.80 62.06 61.80 62.06 2,118 +0.68(+1.11%)
Jun 12, 2023 60.92 61.46 60.82 61.38 10,766 +0.56(+0.92%)
Jun 09, 2023 60.78 60.83 60.52 60.82 3,171 -0.18(-0.30%)
Jun 08, 2023 61.50 61.50 60.85 61.00 10,359 -0.59(-0.96%)
Jun 07, 2023 61.11 61.61 60.91 61.59 1,499 +1.11(+1.84%)
Jun 06, 2023 58.63 60.54 58.63 60.48 3,474 +1.29(+2.18%)
Jun 05, 2023 59.67 59.71 59.18 59.19 2,741 -0.57(-0.95%)
Jun 02, 2023 58.40 59.88 58.40 59.76 5,197 +1.87(+3.23%)
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.