XIN.TO - iShares MSCI EAFE Index ETF (CAD-Hedged)

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201925.7925.9725.7925.8625.8612,200
May 16, 201925.8026.0525.8025.9525.9521,100
May 15, 201925.4425.7225.4425.6925.6928,000
May 14, 201925.5125.6225.4925.5525.5511,000
May 13, 201925.3325.3525.2125.2625.2629,500
May 10, 201925.6525.8625.5225.8625.8623,400
May 09, 201925.6025.7025.4625.6825.6826,400
May 08, 201925.8025.9225.7925.8625.8625,200
May 07, 201926.1026.1025.7425.8325.8341,000
May 06, 201926.0526.3226.0126.3026.3024,900
May 03, 201926.4826.5526.4726.5526.5516,600
May 02, 201926.4326.4326.3026.3726.378,800
May 01, 201926.5226.5326.4026.4026.4029,000
Apr 30, 201926.4526.5126.4426.4926.4926,000
Apr 29, 201926.4826.5826.4826.5526.5530,700
Apr 26, 201926.4326.4826.4026.4826.4828,500
Apr 25, 201926.3426.4226.3326.4026.4016,700
Apr 24, 201926.4126.4426.3526.4326.435,400
Apr 23, 201926.4326.5126.4126.4926.499,200
Apr 22, 201926.3326.4126.3326.3926.3910,200
Apr 18, 201926.4226.4626.3726.4326.4311,000
Apr 17, 201926.3826.3826.3526.3626.3613,700
Apr 16, 201926.3326.3426.3026.3126.3113,800
Apr 15, 201926.2426.2426.1926.2226.227,900
Apr 12, 201926.1626.2226.1626.2226.2210,800
Apr 11, 201926.0926.1026.0326.0726.078,400
Apr 10, 201926.0226.0526.0126.0426.0410,400
Apr 09, 201926.0526.0525.9825.9825.9817,000
Apr 08, 201926.1726.1726.0926.1426.1422,400
Apr 05, 201926.1426.2126.1426.2026.2013,200
Apr 04, 201926.0626.1226.0626.1226.1225,500
Apr 03, 201926.0826.1626.0826.1126.1122,300
Apr 02, 201925.9825.9825.9225.9825.9812,400
Apr 01, 201925.7925.9425.7925.9425.9431,400
Mar 29, 201925.5825.6125.5325.6025.6020,000
Mar 28, 201925.4725.5225.4125.4925.4932,500
Mar 27, 201925.5325.5325.3725.4425.4420,100
Mar 26, 201925.4425.4925.3825.4325.4313,100
Mar 25, 201925.1425.2325.1325.2125.2144,700
Mar 22, 201925.4725.4825.2325.2325.2327,100
Mar 21, 201925.5225.7425.5225.7425.7442,600
Mar 20, 201925.6825.7125.5925.6425.6422,300
Mar 19, 201925.8425.8525.6825.7325.7336,500
Mar 18, 201925.6525.7125.6525.7125.71139,400
Mar 15, 201925.5625.6325.5425.6125.6124,300
Mar 14, 201925.3925.4325.3825.4125.4129,600
Mar 13, 201925.2925.3925.2925.3325.3313,200
Mar 12, 201925.2925.2925.2125.2325.2324,100
Mar 11, 201925.1225.2725.1025.2725.2720,700
Mar 08, 201924.9225.0824.9225.0825.0828,000
Mar 07, 201925.2825.2825.1525.1725.1723,700
Mar 06, 201925.4225.4525.3325.3525.3515,300
Mar 05, 201925.3525.4625.3225.4125.4127,200
Mar 04, 201925.4825.4825.2325.3125.3137,600
Mar 01, 201925.3425.4025.3025.4025.4022,400
Feb 28, 201925.1425.2325.1425.1725.1727,700
Feb 27, 201925.1925.2525.1425.1825.1829,100
Feb 26, 201925.2225.3225.2225.2525.2526,100
Feb 25, 201925.3025.3225.2325.2325.2325,300
Feb 22, 201925.1825.2225.1425.1925.1920,400
Feb 21, 201925.1525.1625.0725.1125.1137,500
Feb 20, 201925.1125.2025.1125.1625.1637,000
Feb 19, 201924.9425.0924.9425.0725.0731,900
Feb 15, 201924.9625.0424.9625.0425.0426,300
Feb 14, 201924.7524.8324.7424.7524.7542,600
Feb 13, 201924.8324.8524.7824.7824.7823,100
Feb 12, 201924.6524.6924.6424.6624.6646,700
Feb 11, 201924.4424.4824.4124.4424.4468,900
Feb 08, 201924.2824.3524.1924.3324.3367,700
Feb 07, 201924.5524.5624.3824.4324.4335,600
Feb 06, 201924.7624.7824.7024.7124.7115,300
Feb 05, 201924.6924.8024.6924.7824.7831,600
Feb 04, 201924.4124.5224.3624.5224.5233,800
Feb 01, 201924.3724.4424.3024.3724.3723,000
Jan 31, 201924.2524.3724.2224.3524.3523,800
Jan 30, 201924.3124.3924.2524.3224.3231,400
Jan 29, 201924.1824.2624.1724.1824.1849,800
Jan 28, 201924.0224.0923.9924.0924.0926,900
Jan 25, 201924.2324.2724.1824.1824.1843,700
Jan 24, 201924.0224.1123.9924.0924.0935,400
Jan 23, 201924.1024.1323.8823.9823.9832,800
Jan 22, 201924.1024.1023.8923.9323.93237,400
Jan 21, 201924.2524.2524.1624.2224.2226,300
Jan 18, 201924.2224.3424.1924.3224.3256,400
Jan 17, 201923.8024.0023.8023.9323.9340,200
Jan 16, 201923.8723.9323.8623.9123.9142,100
Jan 15, 201923.7223.8523.7123.7823.7878,500
Jan 14, 201923.5823.6723.5623.6123.6139,200
Jan 11, 201923.7123.7623.7023.7423.7426,700
Jan 10, 201923.7023.9123.6623.9123.9130,800
Jan 09, 201923.7423.8023.6823.7023.7052,700
Jan 08, 201923.7123.7223.5523.6423.6472,200
Jan 07, 201923.3823.5323.3123.4423.4460,200
Jan 04, 201923.2323.4923.1823.4523.4555,200
Jan 03, 201922.9122.9522.7522.7622.7629,900
Jan 02, 201922.8823.1022.8223.0423.0455,500
Dec 31, 201823.1023.1322.9322.9922.9930,800
Dec 28, 201823.1923.1922.9923.0323.0356,900
Dec 28, 20180.27615 Dividend
Dec 28, 20181/1 Stock Split
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...