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 )

33.98 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 30, 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 (%)
Jun 28, 2018 23.90 23.90 23.90 7 -0.03(-0.13%)
Jun 27, 2018 23.93 23.93 23.93 23.93 1,925 +0.03(+0.13%)
Jun 26, 2018 23.90 23.90 23.90 23.90 1,100 -0.19(-0.79%)
Jun 22, 2018 24.09 24.09 24.09 0 -0.01(-0.04%)
Jun 21, 2018 24.10 24.10 24.10 24.10 1,600 +0.05(+0.21%)
Jun 19, 2018 24.05 24.05 24.05 90 -0.05(-0.21%)
Jun 15, 2018 24.10 24.10 24.10 0 -0.03(-0.12%)
Jun 12, 2018 24.13 24.13 24.13 0 +0.04(+0.17%)
Jun 11, 2018 24.12 24.12 24.09 24.09 11,862 +0.59(+2.51%)
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%)
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.