Ishares Edge MSCI Mv EAFE ETF CAD Hgd (TSX: XML )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 1,006 | -0.06(-0.25%) |
| Sep 28, 2023 | 24.40 | 24.47 | 24.40 | 24.47 | 2,800 | -0.01(-0.04%) |
| Sep 27, 2023 | 24.56 | 24.56 | 24.48 | 24.48 | 700 | -0.14(-0.57%) |
| Sep 25, 2023 | 24.62 | 38 | -0.09(-0.36%) | |||
| Sep 22, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 200 | -0.23(-0.92%) |
| Sep 19, 2023 | 24.94 | 0 | +0.03(+0.12%) | |||
| Sep 18, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 373 | -0.17(-0.68%) |
| Sep 15, 2023 | 24.81 | 25.08 | 24.81 | 25.08 | 600 | +0.14(+0.56%) |
| Sep 14, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | +0.20(+0.81%) |
| Sep 11, 2023 | 24.74 | 97 | +0.12(+0.49%) | |||
| Sep 07, 2023 | 24.62 | 2 | +0.11(+0.45%) | |||
| Sep 05, 2023 | 24.51 | 0 | -0.01(-0.04%) | |||
| Aug 30, 2023 | 24.52 | 0 | -0.04(-0.16%) | |||
| Aug 29, 2023 | 24.55 | 24.56 | 24.55 | 24.56 | 430 | +0.29(+1.19%) |
| Aug 25, 2023 | 24.27 | 85 | +0.13(+0.54%) | |||
| Aug 24, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 400 | +0.09(+0.37%) |
| Aug 23, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 600 | +0.11(+0.46%) |
| Aug 18, 2023 | 23.94 | 20 | -0.20(-0.83%) | |||
| Aug 17, 2023 | 24.12 | 24.15 | 24.12 | 24.14 | 4,000 | -0.06(-0.25%) |
| Aug 16, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 1,000 | -0.10(-0.41%) |
| Aug 15, 2023 | 24.30 | 24.31 | 24.30 | 24.30 | 1,000 | -0.07(-0.29%) |
| Aug 14, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 400 | -0.14(-0.57%) |
| Aug 11, 2023 | 24.46 | 24.51 | 24.46 | 24.51 | 1,948 | -0.06(-0.24%) |
| Aug 10, 2023 | 24.62 | 24.62 | 24.57 | 24.57 | 500 | +0.25(+1.03%) |
| Aug 02, 2023 | 24.32 | 24.32 | 178 | -0.23(-0.94%) | ||
| Aug 01, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 200 | -0.10(-0.41%) |
| Jul 31, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 500 | +0.18(+0.74%) |
| Jul 27, 2023 | 24.47 | 32 | +0.04(+0.16%) | |||
| Jul 26, 2023 | 24.42 | 24.43 | 24.42 | 24.43 | 525 | +0.01(+0.04%) |
| Jul 24, 2023 | 24.42 | 0 | +0.07(+0.29%) | |||
| Jul 20, 2023 | 24.35 | 0 | +0.25(+1.04%) | |||
| Jul 18, 2023 | 24.10 | 58 | +0.22(+0.92%) | |||
| Jul 12, 2023 | 23.88 | 23.88 | 138 | +0.13(+0.55%) | ||
| Jul 11, 2023 | 23.76 | 23.76 | 23.73 | 23.75 | 800 | -0.16(-0.67%) |
| Jul 06, 2023 | 23.91 | 0 | -0.31(-1.28%) | |||
| Jul 05, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 100 | -0.27(-1.10%) |
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.