XFI.TO - iShares Edge MSCI Multifactor EAFE Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201922.6322.6322.6222.6222.62300
Sep 16, 201922.8022.8022.8022.8022.80100
Sep 13, 201922.6522.9022.6522.8022.801,400
Sep 12, 201922.5022.5022.5022.5022.50100
Sep 11, 201922.2822.3722.2822.3722.37600
Sep 10, 201922.1322.2222.1322.2222.22200
Sep 09, 201922.1422.1422.1422.1422.14200
Sep 06, 201922.1822.1822.1822.1822.18300
Sep 05, 201922.1722.1922.1722.1922.192,700
Sep 04, 201922.1122.1121.9621.9621.961,000
Sep 03, 201921.7421.7421.7421.7421.74100
Aug 30, 201921.8321.8321.8321.8321.83100
Aug 29, 201921.7121.7121.7121.7121.71300
Aug 28, 201921.5121.5121.5121.5121.51100
Aug 27, 201921.5121.5121.5121.5121.515,000
Aug 26, 201921.5021.5021.5021.5021.50100
Aug 23, 201921.6221.6221.4621.4621.461,100
Aug 22, 201921.7221.7221.7221.7221.72-
Aug 21, 201921.7421.7421.7221.7221.72300
Aug 20, 201921.6621.6821.6621.6821.68800
Aug 19, 201921.6221.6821.6221.6821.68400
Aug 16, 201921.5421.5421.5421.5421.54200
Aug 15, 201921.3521.3521.3521.3521.35200
Aug 14, 201921.4521.4521.2621.2621.265,000
Aug 13, 201921.7521.7521.6221.6221.62100
Aug 12, 201921.7521.7521.6221.6221.621,300
Aug 09, 201921.8021.8521.7921.7921.79400
Aug 08, 201921.9222.0421.9221.9921.994,400
Aug 07, 201921.7421.7421.7421.7421.74300
Aug 06, 201921.5521.6621.5521.6621.6610,300
Aug 02, 201922.2522.2522.2522.2522.25100
Aug 01, 201922.5022.5022.3922.3922.39700
Jul 31, 201922.3922.3922.3922.3922.39100
Jul 30, 201922.5222.5222.5222.5222.52100
Jul 29, 201922.7122.7122.7122.7122.71200
Jul 26, 201922.7122.7922.7122.7122.711,700
Jul 25, 201922.7122.7922.7122.7122.711,700
Jul 24, 201922.9322.9322.9022.9022.901,100
Jul 23, 201922.9322.9322.9322.9322.93200
Jul 22, 201922.6422.6422.6222.6222.621,000
Jul 19, 201922.6422.6422.6222.6222.621,000
Jul 18, 201922.6422.6422.6222.6222.621,000
Jul 17, 201922.7222.7222.7222.7222.7216,200
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...