Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Edge MSCI Mv USA ETF CAD Hgd (TSX: XMS )

33.98 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.64 24.64 24.64 24.64 234 -0.19(-0.77%)
Jan 29, 2018 24.83 24.83 24.83 135 +0.03(+0.12%)
Jan 26, 2018 24.96 24.96 24.80 24.80 644 +0.04(+0.16%)
Jan 25, 2018 24.76 24.76 24.76 24.76 163 +0.14(+0.57%)
Jan 24, 2018 24.70 24.70 24.62 24.62 718 +0.12(+0.49%)
Jan 22, 2018 24.50 24.50 24.50 89 +0.12(+0.49%)
Jan 17, 2018 24.38 24.38 24.38 353 +0.19(+0.79%)
Jan 16, 2018 24.21 24.21 24.19 24.19 312 +0.10(+0.42%)
Jan 11, 2018 24.09 24.09 24.09 0 +0.00(+0.00%)
Jan 10, 2018 24.09 24.09 24.09 24.09 622 -0.11(-0.45%)
Jan 09, 2018 24.20 24.20 24.20 24.20 923 +0.02(+0.08%)
Jan 08, 2018 24.20 24.20 24.09 24.18 2,283 +0.18(+0.75%)
Jan 04, 2018 24.00 24.00 24.00 8 +0.16(+0.67%)
Jan 02, 2018 23.84 23.84 23.84 13 -0.11(-0.46%)
Dec 29, 2017 23.95 23.95 23.95 0 +0.18(+0.76%)
Dec 28, 2017 23.77 23.77 23.77 23.77 400 -0.24(-1.00%)
Dec 27, 2017 24.01 24.01 24.01 24.01 175 +0.04(+0.17%)
Dec 21, 2017 23.97 23.97 23.97 195 -0.04(-0.17%)
Dec 20, 2017 24.38 24.38 24.01 24.01 1,910 -0.01(-0.04%)
Dec 19, 2017 24.02 24.02 24.02 24.02 140 -0.13(-0.54%)
Dec 18, 2017 24.33 24.33 24.15 24.15 1,537 +0.10(+0.42%)
Dec 13, 2017 24.05 24.05 24.05 13 +0.08(+0.33%)
Dec 12, 2017 23.96 23.97 23.96 23.97 615 +0.03(+0.13%)
Dec 11, 2017 23.90 23.94 23.90 23.94 878 +0.10(+0.42%)
Dec 08, 2017 23.76 23.85 23.76 23.84 22,489 +0.05(+0.21%)
Dec 07, 2017 23.79 23.79 23.79 23.79 468 -0.02(-0.08%)
Dec 06, 2017 23.81 23.81 23.81 23.81 255 -0.01(-0.04%)
Dec 05, 2017 23.82 23.82 23.82 23.82 220 -0.07(-0.29%)
Dec 04, 2017 23.89 23.89 23.89 23.89 471 +0.08(+0.34%)
Dec 01, 2017 24.04 24.04 23.81 23.81 986 -0.09(-0.38%)
Nov 30, 2017 23.90 23.90 23.90 23.90 240 +0.14(+0.59%)
Nov 29, 2017 23.85 23.85 23.76 23.76 1,146 +0.10(+0.42%)
Nov 28, 2017 23.51 23.69 23.51 23.66 3,718 +0.09(+0.38%)
Nov 27, 2017 23.54 23.57 23.54 23.57 18,554 +0.09(+0.38%)
Nov 23, 2017 23.48 23.48 23.48 0 +0.07(+0.30%)
Nov 20, 2017 23.41 23.41 23.41 90 -0.06(-0.26%)
Nov 17, 2017 23.47 23.47 23.47 23.47 1,402 +0.04(+0.17%)
Nov 13, 2017 23.43 23.43 23.43 282 +0.11(+0.47%)
Nov 10, 2017 23.32 23.32 23.32 23.32 7,653 +0.02(+0.09%)
Nov 08, 2017 23.30 23.30 23.30 0 +0.04(+0.17%)
Nov 06, 2017 23.26 23.26 23.26 98 -0.02(-0.09%)
Nov 03, 2017 23.28 23.28 23.28 23.28 1,610 +0.02(+0.09%)
Nov 02, 2017 23.26 23.26 23.26 23.26 900 +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.