Ishares Edge MSCI Mv EAFE ETF CAD Hgd (TSX: XML )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 25.34 | 64 | +0.00(+0.00%) | |||
| Jan 30, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 2,500 | -0.03(-0.12%) |
| Jan 29, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 100 | +0.17(+0.67%) |
| Jan 25, 2024 | 25.20 | 0 | -0.06(-0.24%) | |||
| Jan 24, 2024 | 25.25 | 25.26 | 25.25 | 25.26 | 500 | +0.05(+0.20%) |
| Jan 23, 2024 | 25.17 | 25.23 | 25.17 | 25.21 | 1,500 | -0.11(-0.43%) |
| Jan 22, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 1,000 | +0.10(+0.40%) |
| Jan 19, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 100 | +0.02(+0.08%) |
| Jan 17, 2024 | 25.20 | 0 | -0.34(-1.33%) | |||
| Jan 15, 2024 | 25.54 | 0 | +0.08(+0.31%) | |||
| Jan 12, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 194 | +0.20(+0.79%) |
| Jan 10, 2024 | 25.26 | 15 | +0.23(+0.92%) | |||
| Jan 04, 2024 | 25.03 | 0 | +0.14(+0.56%) | |||
| Jan 03, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 553 | +0.07(+0.28%) |
| Jan 02, 2024 | 24.70 | 24.86 | 24.70 | 24.82 | 2,417 | +0.10(+0.40%) |
| Dec 29, 2023 | 24.72 | 0 | +0.01(+0.04%) | |||
| Dec 28, 2023 | 24.69 | 24.71 | 24.69 | 24.71 | 1,000 | -0.12(-0.48%) |
| Dec 19, 2023 | 24.83 | 60 | +0.04(+0.16%) | |||
| Dec 18, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 400 | -0.13(-0.52%) |
| Dec 14, 2023 | 24.92 | 0 | -0.20(-0.80%) | |||
| Dec 13, 2023 | 25.08 | 25.12 | 25.08 | 25.12 | 1,200 | +0.04(+0.16%) |
| Dec 12, 2023 | 25.03 | 25.08 | 25.03 | 25.08 | 2,300 | -0.02(-0.08%) |
| Dec 11, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 400 | +0.12(+0.48%) |
| Dec 08, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 2,010 | +0.14(+0.56%) |
| Dec 07, 2023 | 24.82 | 24.84 | 24.82 | 24.84 | 700 | -0.06(-0.24%) |
| Dec 06, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 900 | +0.20(+0.81%) |
| Nov 28, 2023 | 24.70 | 0 | +0.07(+0.28%) | |||
| Nov 21, 2023 | 24.63 | 89 | +0.00(+0.00%) | |||
| Nov 20, 2023 | 24.60 | 24.63 | 24.60 | 24.63 | 425 | +0.10(+0.41%) |
| Nov 15, 2023 | 24.53 | 0 | +0.14(+0.57%) | |||
| Nov 10, 2023 | 24.39 | 0 | +0.09(+0.37%) | |||
| Nov 09, 2023 | 24.36 | 24.36 | 24.30 | 24.30 | 1,100 | -0.02(-0.08%) |
| Nov 07, 2023 | 24.32 | 0 | -0.05(-0.21%) | |||
| Nov 06, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 1,131 | +0.09(+0.37%) |
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.
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.