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

Ishares Edge MSCI Multifact EAFE ETF (TSX: XFI )

22.60 UNCHANGED
Last Price Updated: 3:10 PM EDT, Oct 17, 2023 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 (%)
Mar 31, 2016 20.28 20.28 20.28 20.28 100 +0.05(+0.25%)
Mar 28, 2016 20.23 20.23 20.23 0 +0.08(+0.40%)
Mar 24, 2016 20.15 20.15 20.15 0 -0.03(-0.15%)
Mar 21, 2016 20.18 20.18 20.18 0 -0.07(-0.35%)
Mar 15, 2016 20.25 20.25 20.25 3 +0.04(+0.20%)
Mar 11, 2016 20.21 20.21 20.21 0 +0.06(+0.30%)
Mar 07, 2016 20.15 20.15 20.15 0 +0.04(+0.20%)
Mar 03, 2016 20.11 20.11 20.11 0 +0.34(+1.72%)
Feb 29, 2016 19.77 19.77 19.77 0 -0.18(-0.90%)
Feb 26, 2016 19.95 19.95 19.95 19.95 309 -0.03(-0.15%)
Feb 25, 2016 19.98 19.98 19.98 19.98 100 +0.32(+1.63%)
Feb 16, 2016 19.66 19.66 19.66 0 +0.21(+1.08%)
Feb 12, 2016 19.45 19.45 19.45 0 -0.16(-0.82%)
Feb 11, 2016 19.61 19.61 19.61 19.61 120 -0.24(-1.21%)
Feb 10, 2016 19.85 19.85 19.85 19.85 500 +0.08(+0.40%)
Feb 09, 2016 19.77 19.77 19.77 19.77 224 -0.18(-0.90%)
Feb 08, 2016 19.95 19.95 19.95 19.95 400 -0.47(-2.30%)
Feb 05, 2016 20.42 20.42 20.42 20.42 1,509 -0.10(-0.49%)
Feb 04, 2016 20.52 20.52 20.52 20.52 100 -0.12(-0.58%)
Feb 03, 2016 20.64 20.64 20.64 20.64 2,182 -0.21(-1.01%)
Feb 02, 2016 20.85 20.85 20.85 20.85 300 -0.15(-0.71%)
Feb 01, 2016 21.00 21.00 21.00 21.00 1,220 -0.16(-0.76%)
Jan 29, 2016 21.19 21.19 21.16 21.16 500 +0.36(+1.73%)
Jan 28, 2016 20.80 20.80 20.80 20.80 100 -0.09(-0.43%)
Jan 27, 2016 20.89 20.89 20.89 20.89 100 +0.11(+0.53%)
Jan 26, 2016 20.88 20.88 20.78 20.78 4,225 -0.16(-0.76%)
Jan 25, 2016 20.95 20.95 20.92 20.94 1,661 +0.11(+0.53%)
Jan 22, 2016 20.83 20.83 20.83 20.83 2,020 -0.17(-0.81%)
Jan 20, 2016 21.00 21.00 21.00 0 -0.21(-0.99%)
Jan 18, 2016 21.21 21.21 21.21 0 +0.11(+0.52%)
Jan 15, 2016 21.10 21.10 21.10 21.10 100 -0.62(-2.85%)
Jan 14, 2016 21.78 21.78 21.72 21.72 714 +0.41(+1.92%)
Jan 07, 2016 21.31 21.31 21.31 0 -0.34(-1.57%)
Jan 06, 2016 21.78 21.78 21.65 21.65 5,544 -0.05(-0.23%)
Jan 05, 2016 21.74 21.78 21.55 21.70 26,900 -0.08(-0.37%)
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.