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 (%)
May 31, 2016 20.78 20.79 20.56 20.57 3,262 -0.04(-0.19%)
May 30, 2016 20.56 20.61 20.56 20.61 291 -0.01(-0.05%)
May 27, 2016 20.62 20.62 20.62 20.62 482 +0.09(+0.44%)
May 26, 2016 20.53 20.53 20.53 20.53 400 +0.17(+0.83%)
May 20, 2016 20.36 20.36 20.36 19 +0.13(+0.64%)
May 19, 2016 20.20 20.23 20.20 20.23 631 +0.21(+1.05%)
May 18, 2016 20.21 20.21 20.02 20.02 286 +0.12(+0.60%)
May 16, 2016 19.90 19.90 19.90 0 +0.13(+0.66%)
May 13, 2016 19.96 20.02 19.77 19.77 1,105 -0.34(-1.69%)
May 11, 2016 20.11 20.11 20.11 112 +0.26(+1.31%)
May 05, 2016 19.85 19.85 19.85 360 -0.09(-0.45%)
May 04, 2016 19.86 19.94 19.86 19.94 4,168 +0.54(+2.78%)
May 03, 2016 19.40 19.40 19.40 19.40 141 -0.49(-2.46%)
May 02, 2016 19.55 19.89 19.55 19.89 953 +0.28(+1.43%)
Apr 29, 2016 19.63 19.63 19.61 19.61 5,079 -0.14(-0.71%)
Apr 28, 2016 19.83 19.83 19.72 19.75 895 -0.18(-0.90%)
Apr 27, 2016 19.93 19.93 19.93 19.93 1,834 -0.10(-0.50%)
Apr 20, 2016 20.03 20.03 20.03 0 -0.23(-1.14%)
Apr 19, 2016 20.25 20.26 20.25 20.26 1,750 +0.19(+0.95%)
Apr 18, 2016 20.15 20.15 19.98 20.07 4,600 -0.12(-0.59%)
Apr 14, 2016 20.19 20.19 20.19 0 +0.27(+1.36%)
Apr 13, 2016 19.92 19.92 19.92 19.92 280 +0.17(+0.86%)
Apr 12, 2016 19.76 19.76 19.75 19.75 900 -0.11(-0.55%)
Apr 11, 2016 19.86 19.86 19.86 19.86 3,460 -0.10(-0.50%)
Apr 08, 2016 19.96 20.03 19.94 19.96 34,680 +0.95(+5.00%)
Apr 05, 2016 19.01 19.01 19.01 0 -0.92(-4.62%)
Apr 01, 2016 19.93 19.93 19.93 1 -0.35(-1.73%)
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%)
Jan 04, 2016 21.80 21.80 21.58 21.78 490 -0.13(-0.59%)
Dec 31, 2015 21.91 21.91 21.91 0 -0.40(-1.79%)
Dec 30, 2015 22.31 22.31 22.31 22.31 320 +0.06(+0.27%)
Dec 24, 2015 22.25 22.25 22.25 0 -0.13(-0.58%)
Dec 23, 2015 22.38 22.38 22.38 22.38 150 +0.25(+1.13%)
Dec 22, 2015 22.21 22.21 22.04 22.13 2,477 +0.26(+1.19%)
Dec 18, 2015 21.87 21.87 21.87 0 -0.84(-3.70%)
Dec 17, 2015 22.71 22.71 22.71 22.71 120 +1.00(+4.61%)
Dec 15, 2015 21.71 21.71 21.71 0 -0.10(-0.46%)
Dec 07, 2015 21.81 21.81 21.81 0 +0.37(+1.73%)
Nov 30, 2015 21.44 21.44 21.44 14 -0.02(-0.09%)
Nov 26, 2015 21.46 21.46 21.46 0 +0.17(+0.80%)
Nov 24, 2015 21.29 21.29 21.29 0 -0.14(-0.65%)
Nov 20, 2015 21.43 21.43 21.43 21.43 240 +0.43(+2.05%)
Nov 16, 2015 21.00 21.00 21.00 60 +0.06(+0.29%)
Nov 12, 2015 20.94 20.94 20.94 0 +0.07(+0.34%)
Nov 09, 2015 20.87 20.87 20.87 0 -0.14(-0.67%)
Nov 06, 2015 21.01 21.01 21.01 21.01 200 +0.11(+0.53%)
Nov 03, 2015 20.90 20.90 20.90 0 -0.22(-1.04%)
Oct 28, 2015 21.12 21.12 21.12 0 +0.04(+0.19%)
Oct 27, 2015 21.08 21.08 21.08 21.08 2,400 -0.17(-0.80%)
Oct 26, 2015 21.25 21.25 21.25 21.25 1,700 +0.04(+0.19%)
Oct 23, 2015 21.21 21.21 21.21 21.21 250 +0.36(+1.73%)
Oct 22, 2015 20.85 20.85 20.85 20.85 195 +0.08(+0.39%)
Oct 21, 2015 20.77 20.77 20.77 20.77 0 +0.32(+1.56%)
Oct 20, 2015 20.45 20.45 20.45 20.45 3,915 +0.06(+0.29%)
Oct 05, 2015 20.39 20.39 20.39 0 +0.35(+1.75%)
Sep 30, 2015 20.04 20.04 20.04 0 +0.28(+1.42%)
Sep 29, 2015 19.76 19.76 19.76 19.76 100 -0.17(-0.85%)
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.