XFI.TO - iShares Edge MSCI Multifactor EAFE Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201923.0423.0423.0423.0423.04100
May 17, 201923.2923.2923.2523.2523.25300
May 16, 201923.1723.1723.1723.1723.17-
May 15, 201923.1723.1723.1723.1723.17-
May 14, 201923.1823.1823.1723.1723.17500
May 13, 201922.9122.9822.9122.9822.98400
May 10, 201923.1223.1223.1223.1223.12200
May 09, 201923.0823.1323.0823.1323.13200
May 08, 201923.8623.8623.8623.8623.86100
May 07, 201923.8623.8623.8623.8623.86100
May 06, 201923.8623.8623.8623.8623.86100
May 03, 201923.8623.8623.8623.8623.86-
May 02, 201923.8623.8623.8623.8623.86-
May 01, 201923.8623.8623.8623.8623.86200
Apr 30, 201924.0024.0023.9523.9523.953,200
Apr 29, 201923.9823.9823.9223.9223.921,300
Apr 26, 201923.9023.9023.9023.9023.90-
Apr 25, 201923.8323.9023.8123.9023.901,400
Apr 24, 201923.9423.9423.9423.9423.94100
Apr 23, 201923.9423.9523.9423.9523.957,100
Apr 22, 201924.0324.0324.0324.0324.03-
Apr 18, 201924.0324.0324.0324.0324.031,100
Apr 17, 201924.0124.0124.0124.0124.01100
Apr 16, 201924.0524.0524.0524.0524.05100
Apr 15, 201923.8623.9023.8623.8723.87400
Apr 12, 201923.8523.8523.8523.8523.85-
Apr 11, 201923.8523.8523.8523.8523.85100
Apr 10, 201923.7923.7923.7923.7923.79100
Apr 09, 201923.6523.7423.6523.7423.745,100
Apr 08, 201923.9323.9323.9323.9323.93-
Apr 05, 201923.9323.9323.9323.9323.93100
Apr 04, 201923.8823.9023.8623.9023.901,600
Apr 03, 201923.8223.8823.8223.8823.882,100
Apr 02, 201923.7423.7423.7423.7423.74200
Apr 01, 201923.6923.6923.6823.6823.68300
Mar 29, 201923.3423.4023.3423.4023.401,200
Mar 28, 201923.5223.5223.5223.5223.52400
Mar 27, 201923.6523.6523.6523.6523.65200
Mar 26, 201923.4023.4023.3423.3423.34200
Mar 25, 201923.2723.2723.2623.2623.263,500
Mar 25, 20190.067 Dividend
Mar 22, 201923.6823.6823.6823.6823.61-
Mar 21, 201923.6823.6823.6823.6823.61700
Mar 20, 201923.6023.6023.6023.6023.53200
Mar 19, 201923.7023.7023.7023.7023.632,100
Mar 18, 201923.6323.6523.6323.6423.57300
Mar 15, 201923.3423.3423.3423.3423.27500
Mar 14, 201923.2623.2823.2323.2323.16800
Mar 13, 201923.2623.2623.2623.2623.19900
Mar 12, 201923.2723.2723.2723.2723.20-
Mar 11, 201923.2723.2723.2723.2723.20600
Mar 08, 201922.9923.0022.9122.9122.851,100
Mar 07, 201923.3823.3823.3823.3823.31-
Mar 06, 201923.5023.5023.3823.3823.319,200
Mar 05, 201923.3223.3523.3223.3523.285,100
Mar 04, 201923.3423.3623.3423.3623.29700
Mar 01, 201923.2923.2923.2923.2923.22100
Feb 28, 201923.1623.1622.9422.9422.881,600
Feb 27, 201923.1023.1023.1023.1023.03700
Feb 26, 201923.2023.2023.2023.2023.13-
Feb 25, 201923.1323.2023.0823.2023.132,500
Feb 22, 201923.0423.0422.9822.9822.912,800
Feb 21, 201922.9623.0522.9523.0522.98900
Feb 20, 201923.1323.1323.1323.1323.06100
Feb 19, 201923.1923.1923.1223.1323.061,800
Feb 15, 201923.0223.0422.9923.0422.972,100
Feb 14, 201922.8122.8822.7822.7822.721,400
Feb 13, 201922.7822.7822.7822.7822.72100
Feb 12, 201922.7822.7822.6622.7722.712,300
Feb 11, 201922.6022.6022.6022.6022.54100
Feb 08, 201922.4722.5122.4522.5122.45600
Feb 07, 201922.7722.7722.6722.6722.61600
Feb 06, 201922.9822.9822.9822.9822.91-
Feb 05, 201922.8922.9822.8622.9822.911,800
Feb 04, 201922.6922.7722.6922.7722.715,900
Feb 01, 201922.6522.6922.6522.6522.595,500
Jan 31, 201922.7222.7522.7222.7522.6910,000
Jan 30, 201922.7122.7122.7122.7122.65200
Jan 29, 201922.7222.7222.7222.7222.66100
Jan 28, 201922.6022.6022.6022.6022.54-
Jan 25, 201922.6922.6922.6022.6022.54600
Jan 24, 201922.6022.6022.5022.5622.5014,700
Jan 23, 201922.5222.5322.4022.5322.472,600
Jan 22, 201922.4222.4822.4222.4722.417,100
Jan 21, 201922.5722.5722.5522.5522.49300
Jan 18, 201922.1122.1122.1122.1122.05-
Jan 17, 201922.1122.1122.1122.1122.05-
Jan 16, 201922.1122.1122.1122.1122.05-
Jan 15, 201922.1122.1122.1122.1122.05700
Jan 14, 201922.0022.0322.0022.0321.971,200
Jan 11, 201922.1122.1122.1122.1122.053,100
Jan 10, 201922.0022.1021.9722.1022.042,900
Jan 09, 201922.0122.0421.9622.0121.954,100
Jan 08, 201921.8421.8421.7621.8121.751,100
Jan 07, 201921.6721.7721.6721.7721.714,500
Jan 04, 201921.6821.7121.6821.6821.622,800
Jan 03, 201921.4921.4921.4921.4921.43-
Jan 02, 201921.3721.4921.3721.4921.432,900
Dec 31, 201821.6221.6621.6221.6621.602,300
Dec 28, 201821.4821.4821.4821.4821.425,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...