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 )

N/A 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, 2019 22.71 22.71 22.71 57 +0.00(+0.00%)
May 30, 2019 22.79 22.79 22.71 22.71 900 -0.19(-0.83%)
May 29, 2019 22.90 22.90 22.90 22.90 2,000 +0.00(+0.00%)
May 28, 2019 22.90 22.90 22.90 22.90 2,000 -0.23(-0.99%)
May 27, 2019 23.13 23.13 23.13 23.13 100 +0.06(+0.26%)
May 22, 2019 23.07 23.07 23.07 0 +0.03(+0.13%)
May 21, 2019 23.04 23.04 23.04 23.04 100 -0.21(-0.90%)
May 17, 2019 23.25 23.25 23.25 0 +0.08(+0.35%)
May 15, 2019 23.17 23.17 23.17 0 +0.00(+0.00%)
May 14, 2019 23.18 23.18 23.17 23.17 500 +0.19(+0.83%)
May 13, 2019 22.91 22.98 22.91 22.98 400 -0.14(-0.61%)
May 10, 2019 23.12 23.12 23.12 23.12 199 -0.01(-0.04%)
May 09, 2019 23.08 23.13 23.08 23.13 200 -0.73(-3.06%)
May 06, 2019 23.86 23.86 23.86 0 +0.00(+0.00%)
May 03, 2019 23.86 23.86 23.86 13 +0.00(+0.00%)
May 02, 2019 23.86 23.86 23.86 11 +0.00(+0.00%)
May 01, 2019 23.86 23.86 23.86 23.86 200 -0.09(-0.38%)
Apr 30, 2019 24.00 24.00 23.95 23.95 3,200 +0.03(+0.13%)
Apr 29, 2019 23.98 23.98 23.92 23.92 1,286 +0.02(+0.08%)
Apr 25, 2019 23.90 23.90 23.90 0 -0.04(-0.17%)
Apr 24, 2019 23.94 23.94 23.94 23.94 100 -0.01(-0.04%)
Apr 23, 2019 23.94 23.95 23.94 23.95 7,100 -0.08(-0.33%)
Apr 18, 2019 24.03 24.03 24.03 0 +0.02(+0.08%)
Apr 17, 2019 24.01 24.01 24.01 24.01 100 -0.04(-0.17%)
Apr 16, 2019 24.05 24.05 24.05 24.05 100 +0.18(+0.75%)
Apr 15, 2019 23.86 23.90 23.86 23.87 400 +0.02(+0.08%)
Apr 11, 2019 23.85 23.85 23.85 0 +0.06(+0.25%)
Apr 10, 2019 23.79 23.79 23.79 23.79 130 +0.05(+0.21%)
Apr 09, 2019 23.65 23.74 23.65 23.74 5,100 -0.19(-0.79%)
Apr 05, 2019 23.93 23.93 23.93 0 +0.03(+0.13%)
Apr 04, 2019 23.88 23.90 23.86 23.90 1,647 +0.02(+0.08%)
Apr 03, 2019 23.82 23.88 23.82 23.88 2,061 +0.14(+0.59%)
Apr 02, 2019 23.74 23.74 23.74 23.74 224 +0.06(+0.25%)
Apr 01, 2019 23.69 23.69 23.68 23.68 250 +0.28(+1.20%)
Mar 29, 2019 23.34 23.40 23.34 23.40 1,200 -0.12(-0.51%)
Mar 28, 2019 23.52 23.52 23.52 23.52 405 -0.13(-0.55%)
Mar 27, 2019 23.65 23.65 23.65 23.65 225 +0.31(+1.33%)
Mar 26, 2019 23.40 23.40 23.34 23.34 240 +0.08(+0.34%)
Mar 25, 2019 23.27 23.27 23.26 23.26 3,500 -0.42(-1.77%)
Mar 22, 2019 23.68 23.68 23.68 23 +0.00(+0.00%)
Mar 21, 2019 23.68 23.68 23.68 23.68 700 +0.04(+0.17%)
Mar 18, 2019 23.63 23.65 23.63 23.64 300 +0.30(+1.29%)
Mar 15, 2019 23.34 23.34 23.34 23.34 542 +0.11(+0.47%)
Mar 14, 2019 23.26 23.28 23.23 23.23 823 -0.03(-0.13%)
Mar 13, 2019 23.26 23.26 23.26 23.26 900 -0.01(-0.04%)
Mar 11, 2019 23.27 23.27 23.27 0 +0.36(+1.57%)
Mar 08, 2019 22.99 23.00 22.91 22.91 1,062 -0.47(-2.01%)
Mar 06, 2019 23.38 23.38 23.38 0 +0.03(+0.13%)
Mar 05, 2019 23.32 23.35 23.32 23.35 5,100 -0.01(-0.04%)
Mar 04, 2019 23.34 23.36 23.34 23.36 700 +0.07(+0.30%)
Mar 01, 2019 23.29 23.29 23.29 23.29 100 +0.35(+1.53%)
Feb 28, 2019 23.16 23.16 22.94 22.94 1,612 -0.16(-0.69%)
Feb 27, 2019 23.10 23.10 23.10 23.10 746 -0.10(-0.43%)
Feb 25, 2019 23.20 23.20 23.20 0 +0.22(+0.96%)
Feb 22, 2019 23.04 23.04 22.98 22.98 2,829 -0.07(-0.30%)
Feb 21, 2019 22.96 23.05 22.95 23.05 890 -0.08(-0.35%)
Feb 20, 2019 23.13 23.13 23.13 23.13 100 +0.00(+0.00%)
Feb 19, 2019 23.19 23.19 23.12 23.13 1,825 +0.09(+0.39%)
Feb 15, 2019 23.04 23.04 23.04 0 +0.26(+1.14%)
Feb 14, 2019 22.81 22.88 22.78 22.78 1,389 +0.00(+0.00%)
Feb 13, 2019 22.78 22.78 22.78 22.78 100 +0.01(+0.04%)
Feb 12, 2019 22.78 22.78 22.66 22.77 2,300 +0.17(+0.75%)
Feb 11, 2019 22.60 22.60 22.60 22.60 100 +0.09(+0.40%)
Feb 08, 2019 22.47 22.51 22.45 22.51 600 -0.16(-0.71%)
Feb 07, 2019 22.77 22.77 22.67 22.67 600 -0.31(-1.35%)
Feb 06, 2019 22.98 22.98 22.98 21 +0.00(+0.00%)
Feb 05, 2019 22.89 22.98 22.86 22.98 1,800 +0.21(+0.92%)
Feb 04, 2019 22.69 22.77 22.69 22.77 5,906 +0.12(+0.53%)
Feb 01, 2019 22.65 22.69 22.65 22.65 5,515 -0.10(-0.44%)
Jan 31, 2019 22.72 22.75 22.72 22.75 10,000 +0.04(+0.18%)
Jan 30, 2019 22.71 22.71 22.71 22.71 165 -0.01(-0.04%)
Jan 29, 2019 22.72 22.72 22.72 22.72 100 +0.12(+0.53%)
Jan 25, 2019 22.60 22.60 22.60 0 +0.04(+0.18%)
Jan 24, 2019 22.60 22.60 22.50 22.56 14,701 +0.03(+0.13%)
Jan 23, 2019 22.52 22.53 22.40 22.53 2,605 +0.06(+0.27%)
Jan 22, 2019 22.42 22.48 22.42 22.47 7,062 -0.08(-0.35%)
Jan 21, 2019 22.57 22.57 22.55 22.55 340 +0.44(+1.99%)
Jan 15, 2019 22.11 22.11 22.11 0 +0.08(+0.36%)
Jan 14, 2019 22.00 22.03 22.00 22.03 1,238 -0.08(-0.36%)
Jan 11, 2019 22.11 22.11 22.11 22.11 3,129 +0.01(+0.05%)
Jan 10, 2019 22.00 22.10 21.97 22.10 2,927 +0.09(+0.41%)
Jan 09, 2019 22.01 22.04 21.96 22.01 4,100 +0.20(+0.92%)
Jan 08, 2019 21.84 21.84 21.76 21.81 1,060 +0.04(+0.18%)
Jan 07, 2019 21.67 21.77 21.67 21.77 4,460 +0.09(+0.42%)
Jan 04, 2019 21.68 21.71 21.68 21.68 2,800 +0.19(+0.88%)
Jan 02, 2019 21.49 21.49 21.49 0 -0.17(-0.78%)
Dec 31, 2018 21.66 21.66 21.66 0 +0.18(+0.84%)
Dec 28, 2018 21.48 21.48 21.48 21.48 5,061 +0.28(+1.32%)
Dec 27, 2018 21.27 21.28 21.20 21.20 3,698 +0.33(+1.58%)
Dec 24, 2018 20.87 20.87 20.87 0 -0.41(-1.93%)
Dec 21, 2018 21.29 21.29 21.27 21.28 7,681 -0.08(-0.37%)
Dec 20, 2018 21.33 21.36 21.33 21.36 500 +0.02(+0.09%)
Dec 19, 2018 21.75 21.75 21.34 21.34 2,127 -0.15(-0.70%)
Dec 18, 2018 21.49 21.49 21.49 16 +0.00(+0.00%)
Dec 17, 2018 21.49 21.49 21.49 21.49 100 -0.13(-0.60%)
Dec 14, 2018 21.62 21.62 21.62 21.62 59,478 -0.26(-1.19%)
Dec 13, 2018 21.94 21.95 21.87 21.88 1,700 -0.04(-0.18%)
Dec 12, 2018 21.90 21.92 21.90 21.92 343 +0.47(+2.19%)
Dec 11, 2018 21.45 21.45 21.45 21.45 223 -0.20(-0.92%)
Dec 10, 2018 21.59 21.65 21.59 21.65 900 +0.09(+0.42%)
Dec 07, 2018 21.84 21.84 21.56 21.56 831 -0.32(-1.46%)
Dec 06, 2018 21.83 22.00 21.80 21.88 8,220 -0.32(-1.44%)
Dec 05, 2018 22.20 22.20 22.20 22.20 2,140 +0.39(+1.79%)
Dec 04, 2018 22.17 22.17 21.81 21.81 868 -0.54(-2.42%)
Dec 03, 2018 22.31 22.35 22.28 22.35 1,798 +0.16(+0.72%)
Nov 30, 2018 22.19 22.19 22.19 22.19 100 -0.19(-0.85%)
Nov 29, 2018 22.27 22.38 22.27 22.38 2,900 +0.02(+0.09%)
Nov 28, 2018 22.28 22.36 22.17 22.36 4,985 +0.26(+1.18%)
Nov 27, 2018 22.06 22.10 22.06 22.10 1,000 -0.12(-0.54%)
Nov 26, 2018 22.17 22.22 22.14 22.22 11,766 +0.37(+1.69%)
Nov 23, 2018 21.67 21.85 21.67 21.85 5,500 -0.04(-0.18%)
Nov 22, 2018 21.89 21.89 21.89 21.89 1,010 -0.24(-1.08%)
Nov 21, 2018 21.99 22.16 21.99 22.13 2,130 +0.29(+1.33%)
Nov 20, 2018 21.83 21.84 21.83 21.84 667 -0.16(-0.73%)
Nov 19, 2018 22.25 22.25 22.00 22.00 206 -0.25(-1.12%)
Nov 16, 2018 22.19 22.25 22.16 22.25 7,494 +0.20(+0.91%)
Nov 15, 2018 22.05 22.05 22.05 22.05 100 -0.28(-1.25%)
Nov 14, 2018 22.31 22.33 22.31 22.33 1,000 +0.01(+0.04%)
Nov 13, 2018 22.41 22.41 22.32 22.32 1,900 +0.05(+0.22%)
Nov 12, 2018 22.27 22.27 22.27 22.27 7,000 -0.25(-1.11%)
Nov 09, 2018 22.51 22.52 22.50 22.52 3,131 -0.23(-1.01%)
Nov 08, 2018 22.70 22.76 22.60 22.75 5,095 +0.00(+0.00%)
Nov 07, 2018 22.70 22.75 22.70 22.75 4,149 +0.22(+0.98%)
Nov 06, 2018 22.44 22.53 22.44 22.53 3,756 +0.10(+0.45%)
Nov 05, 2018 22.40 22.43 22.40 22.43 4,200 -0.06(-0.27%)
Nov 02, 2018 22.50 22.59 22.49 22.49 2,100 +0.18(+0.81%)
Nov 01, 2018 22.23 22.31 22.23 22.31 2,700 +0.16(+0.72%)
Oct 31, 2018 22.13 22.18 22.12 22.15 6,713 +0.39(+1.79%)
Oct 30, 2018 21.67 21.76 21.65 21.76 8,806 -0.04(-0.18%)
Oct 29, 2018 21.80 21.80 21.80 21.80 719 +0.15(+0.69%)
Oct 26, 2018 21.65 21.65 21.65 21.65 800 +0.03(+0.14%)
Oct 25, 2018 21.62 21.62 21.62 21.62 1,389 +0.32(+1.50%)
Oct 24, 2018 21.94 21.94 21.30 21.30 1,300 -0.88(-3.97%)
Oct 23, 2018 22.18 22.18 22.18 22.18 2,000 -0.28(-1.25%)
Oct 19, 2018 22.46 22.46 22.46 0 +0.08(+0.36%)
Oct 18, 2018 22.38 22.38 22.38 22.38 200 -0.24(-1.06%)
Oct 17, 2018 22.62 22.62 22.62 22.62 200 +0.20(+0.89%)
Oct 15, 2018 22.42 22.42 22.42 0 -0.04(-0.18%)
Oct 12, 2018 22.49 22.50 22.46 22.46 1,159 +0.10(+0.45%)
Oct 11, 2018 22.56 22.56 22.36 22.36 400 -0.30(-1.32%)
Oct 10, 2018 23.07 23.07 22.66 22.66 6,740 -0.50(-2.16%)
Oct 09, 2018 23.09 23.16 23.09 23.16 2,200 -0.14(-0.60%)
Oct 05, 2018 23.30 23.30 23.30 0 -0.25(-1.06%)
Oct 04, 2018 23.55 23.55 23.55 20 +0.00(+0.00%)
Oct 02, 2018 23.55 23.55 23.55 0 -0.06(-0.25%)
Oct 01, 2018 23.63 23.63 23.61 23.61 288 -0.19(-0.80%)
Sep 28, 2018 23.88 23.88 23.80 23.80 806 -0.50(-2.06%)
Sep 27, 2018 24.30 24.30 24.30 24.30 100 -0.05(-0.21%)
Sep 26, 2018 24.42 24.43 24.35 24.35 548 +0.36(+1.50%)
Sep 25, 2018 23.99 23.99 23.99 23.99 144 +0.00(+0.00%)
Sep 21, 2018 23.99 23.99 23.99 0 +0.15(+0.63%)
Sep 20, 2018 23.84 23.84 23.84 65 +0.00(+0.00%)
Sep 19, 2018 23.85 23.85 23.83 23.84 2,160 -0.16(-0.67%)
Sep 18, 2018 23.88 24.00 23.88 24.00 3,525 +0.18(+0.76%)
Sep 17, 2018 23.82 23.82 23.82 23.82 173 +0.00(+0.00%)
Sep 14, 2018 23.72 23.82 23.72 23.82 6,516 +0.20(+0.85%)
Sep 13, 2018 23.54 23.62 23.54 23.62 407 +0.16(+0.68%)
Sep 12, 2018 23.42 23.46 23.42 23.46 2,513 -0.08(-0.34%)
Sep 11, 2018 23.59 23.59 23.54 23.54 2,400 -0.09(-0.38%)
Sep 10, 2018 23.62 23.63 23.61 23.63 1,300 +0.08(+0.34%)
Sep 07, 2018 23.51 23.56 23.47 23.55 11,900 -0.11(-0.46%)
Sep 06, 2018 23.67 23.67 23.64 23.66 5,690 -0.28(-1.17%)
Sep 05, 2018 23.94 23.94 23.94 70 +0.00(+0.00%)
Sep 04, 2018 23.94 23.94 23.94 1 +0.00(+0.00%)
Aug 31, 2018 23.94 23.94 23.94 0 -0.09(-0.37%)
Aug 30, 2018 24.11 24.11 24.03 24.03 2,000 -0.02(-0.08%)
Aug 29, 2018 24.05 24.05 24.05 24.05 264 +0.12(+0.50%)
Aug 28, 2018 24.00 24.00 23.93 23.93 588 -0.06(-0.25%)
Aug 27, 2018 23.99 23.99 23.99 23.99 455 +0.19(+0.80%)
Aug 24, 2018 23.79 23.80 23.78 23.80 1,845 +0.02(+0.08%)
Aug 23, 2018 23.89 23.89 23.72 23.78 11,002 -0.06(-0.25%)
Aug 22, 2018 23.84 23.84 23.84 23.84 458 +0.21(+0.89%)
Aug 20, 2018 23.63 23.63 23.63 0 +0.00(+0.00%)
Aug 17, 2018 23.63 23.63 23.63 23.63 108 +0.00(+0.00%)
Aug 16, 2018 23.63 23.63 23.63 23.63 1,298 -0.07(-0.30%)
Aug 15, 2018 23.70 23.70 23.70 12 +0.00(+0.00%)
Aug 14, 2018 23.65 23.70 23.61 23.70 14,416 -0.08(-0.34%)
Aug 13, 2018 23.78 23.78 23.78 23.78 233 -0.02(-0.08%)
Aug 10, 2018 23.86 23.86 23.75 23.80 7,956 -0.31(-1.29%)
Aug 09, 2018 24.17 24.17 24.09 24.11 1,105 -0.05(-0.21%)
Aug 08, 2018 24.13 24.17 24.10 24.16 3,129 +0.13(+0.54%)
Aug 07, 2018 24.03 24.03 24.03 69 +0.00(+0.00%)
Aug 03, 2018 24.03 24.03 24.03 0 -0.07(-0.29%)
Aug 02, 2018 24.14 24.14 23.99 24.10 22,153 -0.21(-0.86%)
Aug 01, 2018 24.33 24.33 24.31 24.31 350 -0.18(-0.73%)
Jul 31, 2018 24.55 24.55 24.49 24.49 1,638 -0.03(-0.12%)
Jul 30, 2018 24.52 24.52 24.52 24.52 400 -0.09(-0.37%)
Jul 27, 2018 24.65 24.65 24.61 24.61 1,202 +0.13(+0.53%)
Jul 26, 2018 24.50 24.50 24.48 24.48 945 +0.06(+0.25%)
Jul 25, 2018 24.56 24.56 24.42 24.42 6,616 -0.21(-0.85%)
Jul 24, 2018 24.63 24.63 24.63 24.63 200 +0.29(+1.19%)
Jul 23, 2018 24.36 24.36 24.29 24.34 836 +0.01(+0.04%)
Jul 20, 2018 24.38 24.29 24.33 6,310 -0.24(-0.98%)
Jul 19, 2018 24.57 24.57 24.57 24.57 100 +0.15(+0.61%)
Jul 17, 2018 24.42 24.42 24.42 0 +0.21(+0.87%)
Jul 16, 2018 24.23 24.30 24.21 24.21 1,165 -0.12(-0.49%)
Jul 13, 2018 24.33 24.33 24.33 24.33 136 +0.15(+0.62%)
Jul 11, 2018 24.18 24.18 24.18 128 -0.27(-1.10%)
Jul 10, 2018 24.46 24.47 24.38 24.45 9,459 +0.08(+0.33%)
Jul 09, 2018 24.37 24.37 24.37 24.37 2,492 +0.21(+0.87%)
Jul 06, 2018 24.03 24.16 24.03 24.16 941 +0.20(+0.83%)
Jul 04, 2018 23.96 23.96 23.96 55 -0.13(-0.54%)
Jul 03, 2018 24.04 24.09 24.04 24.09 2,036 -0.12(-0.50%)
Jun 29, 2018 24.21 24.21 24.21 0 -0.18(-0.74%)
Jun 27, 2018 24.39 24.39 24.39 2 -0.07(-0.29%)
Jun 26, 2018 24.46 24.46 24.46 24.46 247 -0.23(-0.93%)
Jun 25, 2018 24.69 24.69 24.69 24.69 361 -0.52(-2.06%)
Jun 22, 2018 25.30 25.38 25.21 25.21 2,266 +0.21(+0.84%)
Jun 21, 2018 25.01 25.12 25.00 25.00 1,377 -0.24(-0.95%)
Jun 20, 2018 25.18 25.24 25.18 25.24 505 -0.02(-0.08%)
Jun 19, 2018 25.26 25.26 25.26 25.26 368 -0.10(-0.39%)
Jun 18, 2018 25.37 25.37 25.36 25.36 2,800 -0.10(-0.39%)
Jun 15, 2018 25.46 25.52 25.46 2,901 -0.06(-0.24%)
Jun 14, 2018 25.60 25.60 25.52 25.52 251 +0.12(+0.47%)
Jun 13, 2018 25.40 25.40 25.40 25.40 430 -0.03(-0.12%)
Jun 12, 2018 25.53 25.53 25.43 25.43 1,190 -0.13(-0.51%)
Jun 07, 2018 25.56 25.56 25.56 28 -0.05(-0.20%)
Jun 06, 2018 25.61 25.61 4,122 +0.27(+1.07%)
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.