Canada markets close in 1 hour 44 minutes

iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) (XML.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.46+0.01 (+0.04%)
As of 03:33PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202426.4626.4626.4626.4626.46239
May 01, 202426.5426.5426.5426.5426.54500
Apr 30, 202426.5026.5026.5026.5026.50-
Apr 29, 202426.5226.5226.5026.5026.501,000
Apr 26, 202426.3026.3026.3026.3026.30-
Apr 25, 202426.3126.3126.3126.3126.31100
Apr 24, 202426.4126.4326.4126.4326.432,400
Apr 23, 202426.3726.3726.3726.3726.37-
Apr 22, 202426.3426.3426.3426.3426.34600
Apr 19, 202425.7925.7925.7925.7925.79-
Apr 18, 202425.8025.8025.8025.8025.80400
Apr 17, 202425.7725.7825.7725.7825.781,300
Apr 16, 202426.0026.0026.0026.0026.00-
Apr 15, 202425.9725.9725.9725.9725.97200
Apr 12, 202426.1026.1026.0126.0126.01600
Apr 11, 202426.1726.1726.1726.1726.17-
Apr 10, 202426.0626.0626.0626.0626.06300
Apr 09, 202426.1726.1726.1726.1726.17100
Apr 08, 202426.1726.2126.1726.2126.213,200
Apr 05, 202426.0826.1026.0826.1026.104,600
Apr 04, 202426.2926.2926.2926.2926.291,000
Apr 03, 202426.2926.2926.2926.2926.29-
Apr 02, 202426.2826.2826.2826.2826.28900
Apr 01, 202426.4826.4826.4826.4826.48-
Mar 28, 202426.6026.6026.6026.6026.60-
Mar 27, 202426.5726.5726.5726.5726.57100
Mar 26, 202426.5026.5026.4826.4826.48400
Mar 25, 202426.5326.5326.5326.5326.53-
Mar 22, 202426.5426.5426.5426.5426.54100
Mar 21, 202426.4626.4726.4526.4526.451,800
Mar 20, 202426.3126.3926.3126.3926.39500
Mar 19, 202426.2726.2726.2726.2726.27100
Mar 18, 202426.1426.1426.1426.1426.14200
Mar 15, 202426.0326.0326.0326.0326.03-
Mar 14, 202426.0326.0326.0326.0326.03300
Mar 13, 202426.0926.0926.0926.0926.09-
Mar 12, 202426.0926.0926.0926.0926.09300
Mar 11, 202425.9825.9825.9425.9425.941,400
Mar 08, 202426.1026.1026.1026.1026.101,400
Mar 07, 202426.1026.1026.0926.0926.09300
Mar 06, 202425.9726.0025.9425.9425.946,000
Mar 05, 202425.8425.8425.8425.8425.841,000
Mar 04, 202425.7925.7925.7925.7925.79-
Mar 01, 202425.7825.7825.7825.7825.78-
Feb 29, 202425.7925.7925.7925.7925.79-
Feb 28, 202425.8225.8225.7925.7925.791,200
Feb 27, 202425.8725.8825.8625.8625.861,100
Feb 26, 202425.8925.8925.8925.8925.89400
Feb 23, 202425.9225.9425.9125.9425.942,200
Feb 22, 202425.8625.8625.8625.8625.86100
Feb 21, 202425.7425.7525.7425.7525.751,200
Feb 20, 202425.7425.7425.7425.7425.74-
Feb 16, 202425.5325.5325.5025.5225.52400
Feb 15, 202425.4125.4125.3925.3925.39200
Feb 14, 202425.3025.3425.3025.3425.343,200
Feb 13, 202425.3125.3125.3125.3125.31-
Feb 12, 202425.2825.2825.2825.2825.28-
Feb 09, 202425.2625.2925.2425.2925.292,300
Feb 08, 202425.2325.2325.2025.2025.201,900
Feb 07, 202425.3925.3925.3925.3925.39700
Feb 06, 202425.3925.3925.3925.3925.39100
Feb 05, 202425.4125.4125.4125.4125.41800
Feb 02, 202425.3825.4125.3825.4125.41300
Feb 01, 202425.3025.3025.3025.3025.30-
Jan 31, 202425.3425.3425.3425.3425.34100
Jan 30, 202425.3425.3425.3425.3425.342,500
Jan 29, 202425.3725.3725.3725.3725.37100
Jan 26, 202425.2825.2825.2825.2825.28-
Jan 25, 202425.2025.2025.2025.2025.20100
Jan 24, 202425.2525.2625.2525.2625.26500
Jan 23, 202425.1725.2325.1725.2125.211,500
Jan 22, 202425.3225.3225.3225.3225.321,000
Jan 19, 202425.2225.2225.2225.2225.22100
Jan 18, 202425.2325.2325.2325.2325.23-
Jan 17, 202425.2025.2025.2025.2025.20100
Jan 16, 202425.4825.4825.4825.4825.48-
Jan 15, 202425.5325.5425.4825.4825.48200
Jan 12, 202425.4625.4625.4625.4625.46200
Jan 11, 202425.2925.2925.2925.2925.29-
Jan 10, 202425.2625.2625.2625.2625.26200
Jan 09, 202425.2225.2225.2225.2225.22-
Jan 08, 202425.0725.0725.0725.0725.07-
Jan 05, 202425.0325.0325.0325.0325.03-
Jan 04, 202425.0325.0525.0325.0325.03900
Jan 03, 202424.8924.8924.8924.8924.89600
Jan 02, 202424.7024.8624.7024.8224.822,400
Dec 29, 202324.7224.7224.7224.7224.72100
Dec 28, 202324.6924.7124.6924.7124.711,000
Dec 28, 20230.252 Dividend
Dec 27, 202324.9024.9024.9024.9024.65-
Dec 22, 202324.8024.8024.8024.8024.55-
Dec 21, 202324.6524.6524.6524.6524.40-
Dec 20, 202324.8524.8524.8524.8524.60-
Dec 19, 202324.8324.8324.8024.8324.5816,000
Dec 18, 202324.7924.7924.7924.7924.54400
Dec 15, 202324.7424.7424.7424.7424.49-
Dec 14, 202324.9724.9724.9224.9224.67500
Dec 13, 202325.0825.1225.0825.1224.871,200
Dec 12, 202325.0325.0825.0325.0824.832,300
Dec 11, 202325.1025.1025.1025.1024.85400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...