Ishares Edge MSCI Mv Global ETF CAD Hgd (TSX: XMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 24, 2024 | 28.41 | 93 | +0.23(+0.82%) | |||
| Jan 22, 2024 | 28.18 | 38 | -0.01(-0.04%) | |||
| Jan 18, 2024 | 28.19 | 1 | +0.02(+0.07%) | |||
| Jan 16, 2024 | 28.17 | 0 | +0.14(+0.50%) | |||
| Jan 11, 2024 | 28.03 | 1 | +0.04(+0.14%) | |||
| Jan 10, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 101 | +0.01(+0.04%) |
| Jan 09, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 201 | +0.03(+0.11%) |
| Jan 08, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 551 | +0.29(+1.05%) |
| Dec 20, 2023 | 27.66 | 27 | -0.16(-0.58%) | |||
| Dec 19, 2023 | 27.87 | 27.87 | 27.82 | 27.82 | 7,200 | +0.42(+1.53%) |
| Nov 29, 2023 | 27.40 | 1 | +0.07(+0.26%) | |||
| Nov 21, 2023 | 27.33 | 2 | -0.01(-0.04%) | |||
| Nov 20, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 1,181 | +0.90(+3.40%) |
| Oct 24, 2023 | 26.44 | 1 | -0.06(-0.23%) | |||
| Oct 20, 2023 | 26.50 | 1 | -0.29(-1.08%) | |||
| Oct 12, 2023 | 26.79 | 0 | -0.68(-2.48%) | |||
| Sep 19, 2023 | 27.47 | 3 | -0.05(-0.18%) | |||
| Sep 15, 2023 | 27.52 | 0 | +0.39(+1.44%) | |||
| Sep 06, 2023 | 27.13 | 0 | -0.23(-0.84%) | |||
| Aug 29, 2023 | 27.36 | 2 | -0.15(-0.55%) | |||
| Aug 10, 2023 | 27.51 | 1 | +0.30(+1.10%) | |||
| Aug 08, 2023 | 27.21 | 68 | -0.10(-0.37%) | |||
| Aug 04, 2023 | 27.31 | 0 | -0.37(-1.34%) | |||
| Jul 24, 2023 | 27.68 | 0 | +0.43(+1.58%) | |||
| Jul 05, 2023 | 27.25 | 0 | -0.10(-0.37%) | |||
| Jun 20, 2023 | 27.35 | 2 | +0.00(+0.00%) | |||
| Jun 15, 2023 | 27.35 | 0 | -0.18(-0.65%) | |||
| May 01, 2023 | 27.53 | 11 | +0.41(+1.51%) | |||
| Apr 26, 2023 | 27.12 | 0 | +0.03(+0.11%) | |||
| Apr 14, 2023 | 27.09 | 0 | +0.08(+0.30%) | |||
| Apr 10, 2023 | 27.01 | 0 | +0.21(+0.78%) | |||
| Apr 04, 2023 | 26.80 | 0 | +0.25(+0.94%) | |||
| Mar 31, 2023 | 26.55 | 0 | +0.31(+1.18%) | |||
| Mar 28, 2023 | 26.24 | 0 | +0.04(+0.15%) | |||
| Mar 22, 2023 | 26.20 | 8 | +0.17(+0.65%) | |||
| Mar 21, 2023 | 26.04 | 26.04 | 26.03 | 26.03 | 600 | +0.24(+0.93%) |
| Mar 17, 2023 | 25.79 | 1 | -0.05(-0.19%) | |||
| Mar 16, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 2,700 | +0.16(+0.62%) |
| Mar 15, 2023 | 25.60 | 25.68 | 25.60 | 25.68 | 219 | -0.05(-0.19%) |
| Mar 14, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 100 | +0.09(+0.35%) |
| Mar 10, 2023 | 25.64 | 25 | -0.04(-0.16%) | |||
| Mar 09, 2023 | 25.73 | 25.73 | 25.68 | 25.68 | 1,200 | -0.31(-1.19%) |
| Feb 27, 2023 | 25.99 | 15 | -0.04(-0.15%) | |||
| Feb 24, 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 600 | -0.15(-0.57%) |
| Feb 23, 2023 | 26.10 | 26.18 | 26.04 | 26.18 | 3,831 | -0.10(-0.38%) |
| Feb 22, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 100 | -0.05(-0.19%) |
| Feb 21, 2023 | 26.34 | 26.34 | 26.33 | 26.33 | 235 | -0.06(-0.23%) |
| Feb 15, 2023 | 26.39 | 0 | -0.04(-0.15%) | |||
| Feb 13, 2023 | 26.43 | 0 | +0.04(+0.15%) | |||
| Feb 10, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 300 | -0.11(-0.42%) |
| Feb 09, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 950 | +0.13(+0.49%) |
| Feb 07, 2023 | 26.37 | 0 | +0.00(+0.00%) | |||
| Feb 06, 2023 | 26.34 | 26.37 | 26.34 | 26.37 | 2,402 | -0.11(-0.42%) |
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.
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.