Ishares Edge MSCI Mv EAFE ETF CAD Hgd (TSX:XML)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 30.50 | 0 | -0.14(-0.46%) | |||
| Sep 15, 2025 | 30.66 | 30.66 | 30.64 | 30.64 | 1,632 | -0.05(-0.16%) |
| Sep 12, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 954 | +0.08(+0.26%) |
| Sep 09, 2025 | 30.61 | 0 | +0.02(+0.07%) | |||
| Sep 08, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 200 | +0.09(+0.30%) |
| Sep 05, 2025 | 30.72 | 30.72 | 30.49 | 30.50 | 7,500 | -0.03(-0.10%) |
| Sep 04, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 500 | +0.12(+0.39%) |
| Sep 02, 2025 | 30.41 | 0 | +0.03(+0.10%) | |||
| Aug 29, 2025 | 30.38 | 0 | -0.09(-0.30%) | |||
| Aug 28, 2025 | 30.45 | 30.47 | 30.45 | 30.47 | 1,005 | -0.09(-0.29%) |
| Aug 26, 2025 | 30.56 | 0 | -0.23(-0.75%) | |||
| Aug 25, 2025 | 30.80 | 30.80 | 30.79 | 30.79 | 433 | -0.04(-0.13%) |
| Aug 21, 2025 | 30.83 | 0 | -0.16(-0.52%) | |||
| Aug 20, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 100 | +0.32(+1.04%) |
| Aug 19, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 1,000 | +0.18(+0.59%) |
| Aug 14, 2025 | 30.49 | 26 | +0.03(+0.10%) | |||
| Aug 13, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 200 | +0.44(+1.47%) |
| Aug 05, 2025 | 30.02 | 0 | +0.07(+0.23%) | |||
| Jul 29, 2025 | 29.95 | 0 | +0.05(+0.17%) | |||
| Jul 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 1,003 | -0.09(-0.30%) |
| Jul 24, 2025 | 29.99 | 0 | +0.20(+0.67%) | |||
| Jul 21, 2025 | 29.79 | 0 | -0.04(-0.13%) | |||
| Jul 18, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 190 | -0.05(-0.17%) |
| Jul 17, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 100 | +0.22(+0.74%) |
| Jul 15, 2025 | 29.66 | 0 | -0.16(-0.54%) | |||
| Jul 14, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 940 | +0.08(+0.27%) |
| Jul 11, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 200 | -0.13(-0.44%) |
| Jul 10, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 145 | +0.04(+0.13%) |
| Jul 09, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 100 | +0.08(+0.27%) |
| Jul 08, 2025 | 29.80 | 29.80 | 29.75 | 29.75 | 2,109 | +0.00(+0.00%) |
| Jul 07, 2025 | 29.74 | 29.75 | 29.74 | 29.75 | 212 | +0.07(+0.24%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.