Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Edge MSCI Multifact EAFE ETF (TSX: XFI )

22.60 UNCHANGED
Last Price Updated: 3:10 PM EDT, Oct 17, 2023 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 (%)
May 31, 2016 20.78 20.79 20.56 20.57 3,262 -0.04(-0.19%)
May 30, 2016 20.56 20.61 20.56 20.61 291 -0.01(-0.05%)
May 27, 2016 20.62 20.62 20.62 20.62 482 +0.09(+0.44%)
May 26, 2016 20.53 20.53 20.53 20.53 400 +0.17(+0.83%)
May 20, 2016 20.36 20.36 20.36 19 +0.13(+0.64%)
May 19, 2016 20.20 20.23 20.20 20.23 631 +0.21(+1.05%)
May 18, 2016 20.21 20.21 20.02 20.02 286 +0.12(+0.60%)
May 16, 2016 19.90 19.90 19.90 0 +0.13(+0.66%)
May 13, 2016 19.96 20.02 19.77 19.77 1,105 -0.34(-1.69%)
May 11, 2016 20.11 20.11 20.11 112 +0.26(+1.31%)
May 05, 2016 19.85 19.85 19.85 360 -0.09(-0.45%)
May 04, 2016 19.86 19.94 19.86 19.94 4,168 +0.54(+2.78%)
May 03, 2016 19.40 19.40 19.40 19.40 141 -0.49(-2.46%)
May 02, 2016 19.55 19.89 19.55 19.89 953 +0.28(+1.43%)
Apr 29, 2016 19.63 19.63 19.61 19.61 5,079 -0.14(-0.71%)
Apr 28, 2016 19.83 19.83 19.72 19.75 895 -0.18(-0.90%)
Apr 27, 2016 19.93 19.93 19.93 19.93 1,834 -0.10(-0.50%)
Apr 20, 2016 20.03 20.03 20.03 0 -0.23(-1.14%)
Apr 19, 2016 20.25 20.26 20.25 20.26 1,750 +0.19(+0.95%)
Apr 18, 2016 20.15 20.15 19.98 20.07 4,600 -0.12(-0.59%)
Apr 14, 2016 20.19 20.19 20.19 0 +0.27(+1.36%)
Apr 13, 2016 19.92 19.92 19.92 19.92 280 +0.17(+0.86%)
Apr 12, 2016 19.76 19.76 19.75 19.75 900 -0.11(-0.55%)
Apr 11, 2016 19.86 19.86 19.86 19.86 3,460 -0.10(-0.50%)
Apr 08, 2016 19.96 20.03 19.94 19.96 34,680 +0.95(+5.00%)
Apr 05, 2016 19.01 19.01 19.01 0 -0.92(-4.62%)
Apr 01, 2016 19.93 19.93 19.93 1 -0.35(-1.73%)
Mar 31, 2016 20.28 20.28 20.28 20.28 100 +0.05(+0.25%)
Mar 28, 2016 20.23 20.23 20.23 0 +0.08(+0.40%)
Mar 24, 2016 20.15 20.15 20.15 0 -0.03(-0.15%)
Mar 21, 2016 20.18 20.18 20.18 0 -0.07(-0.35%)
Mar 15, 2016 20.25 20.25 20.25 3 +0.04(+0.20%)
Mar 11, 2016 20.21 20.21 20.21 0 +0.06(+0.30%)
Mar 07, 2016 20.15 20.15 20.15 0 +0.04(+0.20%)
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.