XFI.TO - iShares Edge MSCI Multifactor EAFE Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201922.7822.7822.7822.7822.7818
Jul 16, 201922.7822.7822.7822.7822.78200
Jul 15, 201922.7522.7522.6822.6822.68200
Jul 12, 201922.7522.7522.6822.6822.68200
Jul 11, 201922.8022.8022.7422.7422.74500
Jul 10, 201922.8322.8422.8322.8422.849,000
Jul 09, 201922.7422.7422.7122.7122.712,400
Jul 08, 201922.8522.8522.7722.7722.77900
Jul 05, 201923.0023.0022.8722.9522.952,700
Jul 04, 201923.2223.2323.2223.2323.23200
Jul 03, 201923.2123.2123.1623.1623.16200
Jul 02, 201922.7722.8322.7722.8322.83400
Jun 28, 201922.7722.8322.7722.8322.83400
Jun 27, 201922.7122.8022.7122.8022.80200
Jun 26, 201922.7422.7422.7422.7422.74-
Jun 25, 201922.7422.7422.7422.7422.74100
Jun 24, 201922.9622.9622.9622.9622.96-
Jun 21, 201922.9622.9622.9622.9622.96-
Jun 20, 201922.9422.9622.9422.9622.96400
Jun 19, 201922.9722.9722.8622.8622.864,100
Jun 19, 20190.438 Dividend
Jun 18, 201923.3523.3523.3423.3422.90700
Jun 17, 201923.1023.1023.1023.1022.67200
Jun 14, 201923.1323.1323.1323.1322.70100
Jun 13, 201923.1923.1923.1923.1922.75200
Jun 12, 201922.9722.9722.9722.9722.54-
Jun 11, 201922.9722.9722.9722.9722.54-
Jun 10, 201922.9722.9722.9722.9722.54-
Jun 07, 201922.9722.9722.9722.9722.54100
Jun 06, 201922.8322.8422.8322.8422.411,800
Jun 05, 201922.6122.6122.6122.6122.19-
Jun 04, 201922.6122.6122.6122.6122.19-
Jun 03, 201922.6522.6522.6122.6122.19200
May 31, 201922.7122.7122.7122.7122.28-
May 30, 201922.7922.7922.7122.7122.28900
May 29, 201922.9022.9022.9022.9022.472,000
May 28, 201923.0923.0923.0923.0922.66100
May 27, 201923.1323.1323.1323.1322.70100
May 24, 201923.0723.0723.0723.0722.64-
May 23, 201923.0723.0723.0723.0722.64-
May 22, 201923.0723.0723.0723.0722.64200
May 21, 201923.0423.0423.0423.0422.61100
May 17, 201923.2923.2923.2523.2522.81300
May 16, 201923.1723.1723.1723.1722.74-
May 15, 201923.1723.1723.1723.1722.74-
May 14, 201923.1823.1823.1723.1722.74500
May 13, 201922.9122.9822.9122.9822.55400
May 10, 201923.1223.1223.1223.1222.69200
May 09, 201923.0823.1323.0823.1322.70200
May 08, 201923.8623.8623.8623.8623.41100
May 07, 201923.8623.8623.8623.8623.41100
May 06, 201923.8623.8623.8623.8623.41100
May 03, 201923.8623.8623.8623.8623.41-
May 02, 201923.8623.8623.8623.8623.41-
May 01, 201923.8623.8623.8623.8623.41200
Apr 30, 201924.0024.0023.9523.9523.503,200
Apr 29, 201923.9823.9823.9223.9223.471,300
Apr 26, 201923.9023.9023.9023.9023.45-
Apr 25, 201923.8323.9023.8123.9023.451,400
Apr 24, 201923.9423.9423.9423.9423.49100
Apr 23, 201923.9423.9523.9423.9523.507,100
Apr 22, 201924.0324.0324.0324.0323.58-
Apr 18, 201924.0324.0324.0324.0323.581,100
Apr 17, 201924.0124.0124.0124.0123.56100
Apr 16, 201924.0524.0524.0524.0523.60100
Apr 15, 201923.8623.9023.8623.8723.42400
Apr 12, 201923.8523.8523.8523.8523.40-
Apr 11, 201923.8523.8523.8523.8523.40100
Apr 10, 201923.7923.7923.7923.7923.34100
Apr 09, 201923.6523.7423.6523.7423.295,100
Apr 08, 201923.9323.9323.9323.9323.48-
Apr 05, 201923.9323.9323.9323.9323.48100
Apr 04, 201923.8823.9023.8623.9023.451,600
Apr 03, 201923.8223.8823.8223.8823.432,100
Apr 02, 201923.7423.7423.7423.7423.29200
Apr 01, 201923.6923.6923.6823.6823.24300
Mar 29, 201923.3423.4023.3423.4022.961,200
Mar 28, 201923.5223.5223.5223.5223.08400
Mar 27, 201923.6523.6523.6523.6523.21200
Mar 26, 201923.4023.4023.3423.3422.90200
Mar 25, 201923.2723.2723.2623.2622.823,500
Mar 25, 20190.067 Dividend
Mar 22, 201923.6823.6823.6823.6823.17-
Mar 21, 201923.6823.6823.6823.6823.17700
Mar 20, 201923.6023.6023.6023.6023.09200
Mar 19, 201923.7023.7023.7023.7023.192,100
Mar 18, 201923.6323.6523.6323.6423.13300
Mar 15, 201923.3423.3423.3423.3422.84500
Mar 14, 201923.2623.2823.2323.2322.73800
Mar 13, 201923.2623.2623.2623.2622.76900
Mar 12, 201923.2723.2723.2723.2722.77-
Mar 11, 201923.2723.2723.2723.2722.77600
Mar 08, 201922.9923.0022.9122.9122.421,100
Mar 07, 201923.3823.3823.3823.3822.88-
Mar 06, 201923.5023.5023.3823.3822.889,200
Mar 05, 201923.3223.3523.3223.3522.855,100
Mar 04, 201923.3423.3623.3423.3622.86700
Mar 01, 201923.2923.2923.2923.2922.79100
Feb 28, 201923.1623.1622.9422.9422.451,600
Feb 27, 201923.1023.1023.1023.1022.60700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...