Ishares Edge MSCI Multifact EAFE ETF (TSX: XFI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2019 | 22.39 | 22.39 | 22.39 | 22.39 | 100 | -0.13(-0.58%) |
| Jul 30, 2019 | 22.52 | 22.52 | 22.52 | 22.52 | 100 | -0.19(-0.84%) |
| Jul 29, 2019 | 22.71 | 22.71 | 22.71 | 22.71 | 200 | +0.00(+0.00%) |
| Jul 25, 2019 | 22.71 | 22.71 | 22.71 | 0 | -0.19(-0.83%) | |
| Jul 24, 2019 | 22.93 | 22.93 | 22.90 | 22.90 | 1,067 | -0.03(-0.13%) |
| Jul 23, 2019 | 22.93 | 22.93 | 22.93 | 22.93 | 200 | +0.31(+1.37%) |
| Jul 18, 2019 | 22.62 | 22.62 | 22.62 | 0 | -0.10(-0.44%) | |
| Jul 17, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 16,227 | -0.06(-0.26%) |
| Jul 16, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 200 | +0.10(+0.44%) |
| Jul 12, 2019 | 22.68 | 22.68 | 22.68 | 0 | -0.06(-0.26%) | |
| Jul 11, 2019 | 22.80 | 22.80 | 22.74 | 22.74 | 500 | -0.10(-0.44%) |
| Jul 10, 2019 | 22.83 | 22.84 | 22.83 | 22.84 | 9,000 | +0.13(+0.57%) |
| Jul 09, 2019 | 22.74 | 22.74 | 22.71 | 22.71 | 2,352 | -0.06(-0.26%) |
| Jul 08, 2019 | 22.85 | 22.85 | 22.77 | 22.77 | 938 | -0.18(-0.78%) |
| Jul 05, 2019 | 23.00 | 23.00 | 22.87 | 22.95 | 2,673 | -0.28(-1.21%) |
| Jul 04, 2019 | 23.22 | 23.23 | 23.22 | 23.23 | 203 | +0.07(+0.30%) |
| Jul 03, 2019 | 23.21 | 23.21 | 23.16 | 23.16 | 200 | +0.33(+1.45%) |
| Jun 28, 2019 | 22.83 | 22.83 | 22.83 | 0 | +0.03(+0.13%) | |
| Jun 27, 2019 | 22.71 | 22.80 | 22.71 | 22.80 | 200 | +0.06(+0.26%) |
| Jun 25, 2019 | 22.74 | 22.74 | 22.74 | 0 | -0.22(-0.96%) | |
| Jun 24, 2019 | 22.96 | 22.96 | 22.96 | 67 | +0.00(+0.00%) | |
| Jun 20, 2019 | 22.96 | 22.96 | 22.96 | 0 | +0.10(+0.44%) | |
| Jun 19, 2019 | 22.97 | 22.97 | 22.86 | 22.86 | 4,129 | -0.48(-2.06%) |
| Jun 18, 2019 | 23.35 | 23.35 | 23.34 | 23.34 | 700 | +0.24(+1.04%) |
| Jun 17, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 200 | -0.03(-0.13%) |
| Jun 14, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 131 | -0.06(-0.26%) |
| Jun 13, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 221 | +0.22(+0.96%) |
| Jun 12, 2019 | 22.97 | 22.97 | 22.97 | 10 | +0.00(+0.00%) | |
| Jun 07, 2019 | 22.97 | 22.97 | 22.97 | 0 | +0.13(+0.57%) | |
| Jun 06, 2019 | 22.83 | 22.84 | 22.83 | 22.84 | 1,792 | +0.23(+1.02%) |
| Jun 05, 2019 | 22.61 | 22.61 | 22.61 | 50 | +0.00(+0.00%) | |
| Jun 03, 2019 | 22.61 | 22.61 | 22.61 | 0 | -0.10(-0.44%) | |
| May 31, 2019 | 22.71 | 22.71 | 22.71 | 57 | +0.00(+0.00%) | |
| May 30, 2019 | 22.79 | 22.79 | 22.71 | 22.71 | 900 | -0.19(-0.83%) |
| May 29, 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 2,000 | +0.00(+0.00%) |
| May 28, 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 2,000 | -0.23(-0.99%) |
| May 27, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 100 | +0.06(+0.26%) |
| May 22, 2019 | 23.07 | 23.07 | 23.07 | 0 | +0.03(+0.13%) | |
| May 21, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 100 | -0.21(-0.90%) |
| May 17, 2019 | 23.25 | 23.25 | 23.25 | 0 | +0.08(+0.35%) | |
| May 15, 2019 | 23.17 | 23.17 | 23.17 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 23.18 | 23.18 | 23.17 | 23.17 | 500 | +0.19(+0.83%) |
| May 13, 2019 | 22.91 | 22.98 | 22.91 | 22.98 | 400 | -0.14(-0.61%) |
| May 10, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 199 | -0.01(-0.04%) |
| May 09, 2019 | 23.08 | 23.13 | 23.08 | 23.13 | 200 | -0.73(-3.06%) |
| May 06, 2019 | 23.86 | 23.86 | 23.86 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 23.86 | 23.86 | 23.86 | 13 | +0.00(+0.00%) | |
| May 02, 2019 | 23.86 | 23.86 | 23.86 | 11 | +0.00(+0.00%) |
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.