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 )

34.56 +0.04 (+0.12%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 14, 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 (%)
May 29, 2018 23.50 23.50 23.50 0 +0.00(+0.00%)
May 15, 2018 23.50 23.50 23.50 0 -0.20(-0.84%)
May 14, 2018 23.79 23.79 23.70 23.70 1,179 +0.07(+0.30%)
May 11, 2018 23.63 23.63 23.63 23.63 3,925 +0.25(+1.07%)
May 07, 2018 23.38 23.38 23.38 0 -0.05(-0.21%)
May 04, 2018 23.43 23.43 23.43 23.43 100 +0.43(+1.87%)
May 03, 2018 23.35 23.35 22.91 23.00 12,100 -0.33(-1.41%)
May 02, 2018 23.52 23.52 23.24 23.33 1,157 -0.12(-0.51%)
Apr 30, 2018 23.45 23.45 23.45 30 +0.16(+0.69%)
Apr 24, 2018 23.29 23.29 23.29 0 -0.29(-1.23%)
Apr 23, 2018 23.58 23.58 23.58 23.58 1,100 +0.05(+0.21%)
Apr 20, 2018 23.53 23.53 23.53 23.53 1,300 -0.37(-1.55%)
Apr 18, 2018 23.90 23.90 23.90 70 +0.12(+0.50%)
Apr 17, 2018 23.78 23.78 23.78 23.78 2,110 +0.33(+1.41%)
Apr 12, 2018 23.45 23.45 23.45 10 +0.07(+0.30%)
Apr 11, 2018 23.42 23.42 23.37 23.38 616 -0.12(-0.51%)
Apr 10, 2018 23.27 23.52 23.27 23.50 22,727 +0.10(+0.43%)
Apr 09, 2018 23.27 23.40 23.27 23.40 1,255 -0.07(-0.30%)
Apr 04, 2018 23.47 23.47 23.47 0 +0.39(+1.69%)
Apr 03, 2018 23.08 23.08 23.08 23.08 105 +0.16(+0.70%)
Apr 02, 2018 22.92 22.92 22.92 22.92 100 -0.55(-2.34%)
Mar 29, 2018 23.47 23.47 23.47 0 +0.20(+0.86%)
Mar 27, 2018 23.27 23.27 23.27 0 +0.03(+0.13%)
Mar 26, 2018 23.34 23.34 23.13 23.24 1,000 +0.24(+1.04%)
Mar 23, 2018 23.00 23.00 23.00 23.00 517 -0.48(-2.04%)
Mar 22, 2018 23.58 23.58 23.48 23.48 200 -0.32(-1.34%)
Mar 21, 2018 23.74 23.80 23.74 23.80 200 -0.02(-0.08%)
Mar 20, 2018 23.82 23.82 23.82 23.82 100 -0.18(-0.75%)
Mar 19, 2018 24.00 24.00 24.00 24.00 600 -0.02(-0.08%)
Mar 16, 2018 24.02 24.02 24.02 24.02 100 +0.00(+0.00%)
Mar 13, 2018 24.02 24.02 24.02 80 -0.11(-0.46%)
Mar 12, 2018 24.13 24.13 24.13 24.13 267 +0.04(+0.17%)
Mar 09, 2018 24.09 24.09 24.09 24.09 156 +0.25(+1.05%)
Mar 08, 2018 23.92 23.92 23.78 23.84 998 +0.24(+1.02%)
Mar 07, 2018 23.67 23.67 23.60 23.60 1,260 -0.10(-0.42%)
Mar 06, 2018 23.89 23.89 23.68 23.70 5,496 +0.30(+1.28%)
Mar 02, 2018 23.40 23.40 23.40 75 +0.12(+0.52%)
Mar 01, 2018 23.28 23.28 23.28 23.28 11,306 -0.58(-2.43%)
Feb 28, 2018 23.86 23.86 23.86 23.86 856 -0.01(-0.04%)
Feb 27, 2018 24.21 24.21 23.87 23.87 2,293 -0.20(-0.83%)
Feb 26, 2018 23.79 24.07 23.79 24.07 13,718 +0.25(+1.05%)
Feb 23, 2018 23.82 23.82 23.82 23.82 143 +0.24(+1.02%)
Feb 22, 2018 23.58 23.58 23.58 23.58 1,920 +0.08(+0.34%)
Feb 21, 2018 23.54 23.75 23.50 23.50 1,291 -0.31(-1.30%)
Feb 20, 2018 24.05 24.05 23.81 23.81 9,230 -0.19(-0.79%)
Feb 16, 2018 24.00 24.00 24.00 0 +0.16(+0.67%)
Feb 15, 2018 23.84 23.84 23.84 23.84 400 +0.47(+2.01%)
Feb 14, 2018 23.22 23.37 23.22 23.37 779 +0.03(+0.13%)
Feb 13, 2018 23.32 23.34 23.32 23.34 2,132 +0.43(+1.88%)
Feb 09, 2018 22.91 22.91 22.91 0 -0.35(-1.50%)
Feb 08, 2018 23.22 23.26 22.67 23.26 977 -0.38(-1.61%)
Feb 07, 2018 23.34 23.64 23.34 23.64 8,121 +0.27(+1.16%)
Feb 06, 2018 23.04 23.37 23.04 23.37 1,569 -0.21(-0.89%)
Feb 05, 2018 23.85 24.10 23.58 23.58 8,648 -0.84(-3.44%)
Feb 02, 2018 24.61 24.61 24.42 24.42 501 -0.15(-0.61%)
Feb 01, 2018 24.57 24.57 24.57 24.57 179 -0.07(-0.28%)
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%)
Nov 01, 2017 23.44 23.44 23.26 23.26 1,230 -0.03(-0.13%)
Oct 30, 2017 23.29 23.29 23.29 0 +0.06(+0.26%)
Oct 25, 2017 23.23 23.23 23.23 80 -0.03(-0.13%)
Oct 24, 2017 23.26 23.26 23.26 23.26 100 -0.10(-0.43%)
Oct 23, 2017 23.14 23.37 23.14 23.36 1,201 +0.06(+0.26%)
Oct 20, 2017 23.30 23.30 23.30 23.30 100 +0.08(+0.34%)
Oct 19, 2017 23.22 23.22 23.22 23.22 1,100 +0.07(+0.30%)
Oct 18, 2017 23.12 23.15 23.12 23.15 1,309 +0.10(+0.43%)
Oct 16, 2017 23.05 23.05 23.05 23 -0.03(-0.13%)
Oct 12, 2017 23.08 23.08 23.08 0 +0.10(+0.44%)
Oct 10, 2017 22.98 22.98 22.98 0 +0.09(+0.39%)
Oct 04, 2017 22.89 22.89 22.89 0 -0.02(-0.09%)
Oct 03, 2017 22.90 22.91 22.90 22.91 8,400 +0.06(+0.26%)
Oct 02, 2017 22.85 22.85 22.85 22.85 1,324 +0.10(+0.44%)
Sep 29, 2017 22.75 22.75 22.75 22.75 160 +0.05(+0.22%)
Sep 27, 2017 22.70 22.70 22.70 0 -0.08(-0.35%)
Sep 22, 2017 22.78 22.78 22.78 0 +0.00(+0.00%)
Sep 21, 2017 22.82 22.82 22.78 22.78 589 -0.12(-0.52%)
Sep 20, 2017 22.92 22.92 22.90 22.90 1,292 +0.00(+0.00%)
Sep 19, 2017 22.91 22.91 22.90 22.90 2,683 -0.03(-0.13%)
Sep 18, 2017 22.93 22.93 22.93 22.93 7,145 +0.03(+0.13%)
Sep 15, 2017 22.90 22.90 22.90 22.90 891 -0.02(-0.09%)
Sep 13, 2017 22.92 22.92 22.92 0 -0.05(-0.22%)
Sep 11, 2017 22.97 22.97 22.97 0 +0.27(+1.19%)
Sep 06, 2017 22.70 22.70 22.70 0 +0.09(+0.40%)
Sep 05, 2017 22.88 22.88 22.61 22.61 1,592 -0.06(-0.26%)
Aug 30, 2017 22.67 22.67 22.67 0 -0.19(-0.83%)
Aug 28, 2017 22.86 22.86 22.86 0 +0.39(+1.74%)
Aug 21, 2017 22.47 22.47 22.47 0 -0.04(-0.18%)
Aug 17, 2017 22.51 22.51 22.51 0 -0.25(-1.10%)
Aug 16, 2017 22.77 22.77 22.76 22.76 849 +0.06(+0.26%)
Aug 15, 2017 22.70 22.70 22.70 22.70 100 +0.07(+0.31%)
Aug 14, 2017 22.63 22.63 22.63 22.63 145 +0.16(+0.71%)
Aug 10, 2017 22.47 22.47 22.47 0 -0.14(-0.62%)
Aug 08, 2017 22.61 22.61 22.61 10 -0.01(-0.04%)
Aug 03, 2017 22.62 22.62 22.62 13 +0.02(+0.09%)
Aug 02, 2017 22.60 22.60 22.60 22.60 1,836 +0.10(+0.44%)
Jul 28, 2017 22.50 22.50 22.50 0 -0.05(-0.22%)
Jul 27, 2017 22.55 22.55 22.55 22.55 210 +0.04(+0.18%)
Jul 21, 2017 22.51 22.51 22.51 25 +0.04(+0.18%)
Jul 20, 2017 22.47 22.47 22.47 22.47 2,100 +0.05(+0.22%)
Jul 19, 2017 22.41 22.42 22.41 22.42 2,650 +0.17(+0.76%)
Jul 13, 2017 22.25 22.25 22.25 45 +0.08(+0.36%)
Jul 12, 2017 22.17 22.17 22.17 22.17 100 +0.01(+0.05%)
Jul 10, 2017 22.16 22.16 22.16 195 -0.02(-0.09%)
Jul 03, 2017 22.18 22.18 22.18 22.18 0 +0.00(+0.00%)
Jun 29, 2017 22.18 22.18 22.18 10 -0.26(-1.16%)
Jun 23, 2017 22.44 22.44 22.44 0 -0.16(-0.71%)
Jun 21, 2017 22.60 22.60 22.60 95 +0.10(+0.44%)
Jun 15, 2017 22.50 22.50 22.50 75 +0.10(+0.45%)
Jun 09, 2017 22.40 22.40 22.40 0 -0.10(-0.44%)
Jun 08, 2017 22.50 22.50 22.50 22.50 573 -0.07(-0.31%)
Jun 07, 2017 22.57 22.57 22.57 22.57 7,098 -0.04(-0.18%)
Jun 05, 2017 22.61 22.61 22.61 0 -0.01(-0.04%)
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.