Indicators

Ishares Core S&P/Tsx Capped Composite Index ETF (TSX: XIC )

35.65 +0.17 (+0.48%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.29	19.40	19.21	19.40	47,551	+0.10(+0.52%)
Apr 27, 2012	19.17	19.32	19.16	19.30	75,755	+0.16(+0.84%)
Apr 26, 2012	19.07	19.14	19.04	19.14	93,058	+0.06(+0.31%)
Apr 25, 2012	19.00	19.10	18.91	19.08	88,497	+0.18(+0.95%)
Apr 24, 2012	18.92	18.97	18.87	18.90	50,583	-0.01(-0.05%)
Apr 23, 2012	18.97	18.97	18.81	18.91	222,337	-0.24(-1.25%)
Apr 20, 2012	19.22	19.27	19.15	19.15	52,681	+0.00(+0.00%)
Apr 19, 2012	19.14	19.27	19.10	19.15	60,768	+0.04(+0.21%)
Apr 18, 2012	19.12	19.17	19.05	19.11	57,897	-0.01(-0.05%)
Apr 17, 2012	19.02	19.18	18.98	19.12	77,834	+0.15(+0.79%)
Apr 16, 2012	19.04	19.10	18.95	18.97	88,509	-0.02(-0.11%)
Apr 13, 2012	19.19	19.19	18.98	18.99	80,449	-0.24(-1.25%)
Apr 12, 2012	18.98	19.27	18.96	19.23	79,771	+0.29(+1.53%)
Apr 11, 2012	18.86	19.01	18.86	18.94	74,437	+0.13(+0.69%)
Apr 10, 2012	18.94	18.95	18.71	18.81	103,111	-0.11(-0.58%)
Apr 09, 2012	19.00	19.04	18.92	18.92	290,093	-0.15(-0.79%)
Apr 05, 2012	19.17	19.17	18.99	19.07	148,606	-0.11(-0.57%)
Apr 04, 2012	19.22	19.32	19.07	19.18	152,720	-0.24(-1.24%)
Apr 03, 2012	19.65	19.65	19.37	19.42	104,565	-0.26(-1.32%)

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.