Ishares Edge MSCI Mv Global ETF CAD Hgd (TSX: XMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) | |
| Apr 10, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.05(+0.22%) | |
| Apr 09, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 300 | +0.32(+1.43%) |
| Apr 02, 2018 | 22.38 | 22.38 | 22.38 | 0 | -0.06(-0.27%) | |
| Mar 28, 2018 | 22.44 | 22.44 | 22.44 | 0 | +0.20(+0.90%) | |
| Mar 27, 2018 | 22.34 | 22.34 | 22.24 | 22.24 | 200 | -0.18(-0.80%) |
| Mar 22, 2018 | 22.42 | 22.42 | 22.42 | 0 | -0.29(-1.28%) | |
| Mar 21, 2018 | 22.78 | 22.78 | 22.71 | 22.71 | 300 | -0.02(-0.09%) |
| Mar 19, 2018 | 22.73 | 22.73 | 22.73 | 0 | -0.18(-0.79%) | |
| Mar 16, 2018 | 22.91 | 22.91 | 22.91 | 22.91 | 1,100 | -0.04(-0.17%) |
| Mar 13, 2018 | 22.95 | 22.95 | 22.95 | 0 | -0.26(-1.12%) | |
| Mar 12, 2018 | 23.21 | 23.21 | 23.21 | 23.21 | 2,200 | +0.51(+2.25%) |
| Mar 08, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.17(+0.75%) |
| Mar 07, 2018 | 22.53 | 22.53 | 22.53 | 0 | -0.02(-0.09%) | |
| Mar 06, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | +0.01(+0.04%) |
| Mar 05, 2018 | 22.53 | 22.54 | 22.53 | 22.54 | 1,300 | -0.17(-0.75%) |
| Feb 28, 2018 | 22.71 | 22.71 | 22.71 | 0 | -0.55(-2.36%) | |
| Feb 27, 2018 | 23.26 | 23.26 | 23.26 | 23.26 | 195 | +0.30(+1.31%) |
| Feb 26, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 196 | +0.40(+1.77%) |
| Feb 22, 2018 | 22.56 | 22.56 | 22.56 | 0 | -0.29(-1.27%) | |
| Feb 16, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.14(+0.62%) | |
| Feb 15, 2018 | 22.71 | 22.71 | 22.71 | 22.71 | 1,300 | +0.21(+0.93%) |
| Feb 14, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 1,300 | +0.06(+0.27%) |
| Feb 13, 2018 | 22.44 | 22.44 | 22.44 | 22.44 | 1,000 | +0.51(+2.33%) |
| Feb 09, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.31(-1.39%) | |
| Feb 08, 2018 | 22.09 | 22.24 | 22.52 | 22.24 | 500 | -0.28(-1.24%) |
| Feb 07, 2018 | 22.52 | 22.52 | 22.52 | 22.52 | 480 | +0.22(+0.99%) |
| Feb 06, 2018 | 22.40 | 22.40 | 22.30 | 22.30 | 1,230 | -0.51(-2.24%) |
| Feb 05, 2018 | 23.05 | 23.05 | 22.81 | 22.81 | 1,306 | -0.60(-2.56%) |
| Feb 02, 2018 | 23.41 | 23.41 | 23.41 | 23.41 | 160 | -0.03(-0.13%) |
| Feb 01, 2018 | 23.53 | 23.53 | 23.44 | 23.44 | 300 | -0.24(-1.01%) |
| Jan 29, 2018 | 23.68 | 23.68 | 23.68 | 0 | -0.02(-0.08%) | |
| Jan 24, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.16(+0.68%) | |
| Jan 22, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.08(+0.34%) | |
| Jan 19, 2018 | 23.46 | 23.46 | 23.46 | 23.46 | 200 | -0.18(-0.76%) |
| Jan 17, 2018 | 23.64 | 23.64 | 23.64 | 10 | +0.34(+1.46%) | |
| Jan 16, 2018 | 23.30 | 23.30 | 23.30 | 23.30 | 380 | +0.04(+0.17%) |
| Jan 11, 2018 | 23.26 | 23.26 | 23.26 | 0 | -0.08(-0.34%) | |
| Jan 08, 2018 | 23.34 | 23.34 | 23.34 | 0 | +0.29(+1.26%) | |
| Jan 02, 2018 | 23.05 | 23.05 | 23.05 | 50 | -0.01(-0.04%) | |
| Dec 28, 2017 | 23.06 | 23.06 | 23.06 | 0 | -0.21(-0.90%) | |
| Dec 21, 2017 | 23.27 | 23.27 | 23.27 | 0 | +0.09(+0.39%) | |
| Dec 20, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 1,100 | -0.12(-0.52%) |
| Dec 15, 2017 | 23.30 | 23.30 | 23.30 | 0 | +0.07(+0.30%) | |
| Dec 13, 2017 | 23.23 | 23.23 | 23.23 | 0 | -0.25(-1.06%) | |
| Dec 12, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 240 | +0.25(+1.08%) |
| Dec 11, 2017 | 23.46 | 23.46 | 23.23 | 23.23 | 1,117 | +0.20(+0.87%) |
| Dec 06, 2017 | 23.03 | 23.03 | 23.03 | 0 | -0.07(-0.30%) | |
| Dec 05, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 219 | -0.30(-1.28%) |
| Dec 01, 2017 | 23.40 | 23.40 | 23.40 | 0 | +0.19(+0.82%) | |
| Nov 30, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 180 | +0.08(+0.35%) |
| Nov 29, 2017 | 23.09 | 23.13 | 23.09 | 23.13 | 600 | +0.12(+0.52%) |
| Nov 28, 2017 | 23.01 | 23.01 | 23.01 | 23.01 | 112 | +0.14(+0.61%) |
| Nov 27, 2017 | 22.87 | 22.87 | 22.87 | 22.87 | 150 | -0.16(-0.69%) |
| Nov 23, 2017 | 23.03 | 23.03 | 23.03 | 0 | +0.11(+0.48%) | |
| Nov 21, 2017 | 22.92 | 22.92 | 22.92 | 0 | +0.19(+0.84%) | |
| Nov 17, 2017 | 22.73 | 22.73 | 22.73 | 0 | +0.00(+0.00%) | |
| Nov 15, 2017 | 22.73 | 22.73 | 22.73 | 0 | -0.12(-0.53%) | |
| Nov 08, 2017 | 22.85 | 22.85 | 22.85 | 0 | +0.09(+0.40%) | |
| Nov 03, 2017 | 22.76 | 22.76 | 22.76 | 0 | +0.02(+0.09%) | |
| Nov 02, 2017 | 22.74 | 22.74 | 22.74 | 22.74 | 1,200 | +0.00(+0.00%) |
| Oct 31, 2017 | 22.74 | 22.74 | 22.74 | 0 | +0.07(+0.31%) | |
| Oct 30, 2017 | 22.67 | 22.67 | 22.67 | 22.67 | 121 | -0.04(-0.18%) |
| Oct 26, 2017 | 22.71 | 22.71 | 22.71 | 0 | +0.09(+0.40%) | |
| Oct 17, 2017 | 22.62 | 22.62 | 22.62 | 94 | -0.06(-0.26%) | |
| Oct 13, 2017 | 22.68 | 22.68 | 22.68 | 0 | +0.07(+0.31%) | |
| Oct 12, 2017 | 22.61 | 22.61 | 22.61 | 22.61 | 800 | +0.10(+0.44%) |
| Oct 10, 2017 | 22.51 | 22.51 | 22.51 | 0 | +0.07(+0.31%) | |
| Oct 06, 2017 | 22.44 | 22.44 | 22.44 | 22.44 | 835 | -0.02(-0.09%) |
| Oct 05, 2017 | 22.47 | 22.47 | 22.46 | 22.46 | 4,000 | +0.09(+0.40%) |
| Oct 02, 2017 | 22.37 | 22.37 | 22.37 | 0 | +0.22(+0.99%) | |
| Sep 28, 2017 | 22.15 | 22.15 | 22.15 | 0 | -0.02(-0.09%) | |
| Sep 27, 2017 | 22.18 | 22.18 | 22.17 | 22.17 | 1,400 | -0.04(-0.18%) |
| Sep 25, 2017 | 22.21 | 22.21 | 22.21 | 0 | +0.01(+0.05%) | |
| Sep 22, 2017 | 22.19 | 22.20 | 22.19 | 22.20 | 3,100 | -0.11(-0.49%) |
| Sep 20, 2017 | 22.31 | 22.31 | 22.31 | 0 | -0.25(-1.11%) | |
| Sep 18, 2017 | 22.56 | 22.56 | 22.56 | 0 | +0.32(+1.44%) | |
| Sep 15, 2017 | 22.25 | 22.25 | 22.24 | 22.24 | 2,000 | -0.22(-0.98%) |
| Sep 14, 2017 | 22.46 | 22.46 | 22.46 | 22.46 | 310 | +0.18(+0.81%) |
| Sep 13, 2017 | 22.31 | 22.32 | 22.27 | 22.28 | 2,215 | +0.19(+0.86%) |
| Sep 08, 2017 | 22.09 | 22.09 | 22.09 | 0 | -0.11(-0.50%) | |
| Aug 31, 2017 | 22.20 | 22.20 | 22.20 | 0 | +0.10(+0.45%) | |
| Aug 30, 2017 | 22.09 | 22.10 | 22.09 | 22.10 | 200 | -0.07(-0.32%) |
| Aug 22, 2017 | 22.17 | 22.17 | 22.17 | 0 | +0.17(+0.77%) | |
| Aug 21, 2017 | 22.01 | 22.01 | 21.90 | 22.00 | 1,187 | +0.03(+0.14%) |
| Aug 18, 2017 | 21.97 | 21.97 | 21.97 | 21.97 | 139 | -0.08(-0.36%) |
| Aug 17, 2017 | 22.15 | 22.15 | 22.05 | 22.05 | 300 | -0.02(-0.09%) |
| Aug 15, 2017 | 22.07 | 22.07 | 22.07 | 0 | -0.01(-0.05%) | |
| Aug 03, 2017 | 22.08 | 22.08 | 22.08 | 80 | +0.09(+0.41%) | |
| Jul 31, 2017 | 21.99 | 21.99 | 21.99 | 0 | +0.03(+0.14%) | |
| Jul 25, 2017 | 21.96 | 21.96 | 21.96 | 0 | +0.23(+1.06%) | |
| Jul 12, 2017 | 21.73 | 21.73 | 21.73 | 0 | +0.03(+0.14%) | |
| Jul 10, 2017 | 21.70 | 21.70 | 21.70 | 0 | -0.08(-0.37%) | |
| Jul 05, 2017 | 21.78 | 21.78 | 21.78 | 0 | +0.01(+0.05%) | |
| Jul 03, 2017 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 21.77 | 21.77 | 21.77 | 46 | -0.23(-1.05%) | |
| Jun 27, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.05(-0.23%) | |
| Jun 23, 2017 | 22.05 | 22.05 | 22.05 | 0 | -0.16(-0.72%) | |
| Jun 22, 2017 | 22.21 | 22.21 | 22.21 | 22.21 | 1,500 | +0.01(+0.05%) |
| Jun 21, 2017 | 22.21 | 22.21 | 22.20 | 22.20 | 1,100 | +0.02(+0.09%) |
| Jun 19, 2017 | 22.18 | 22.18 | 22.18 | 82 | +0.00(+0.00%) | |
| Jun 16, 2017 | 22.18 | 22.18 | 22.18 | 22.18 | 400 | +0.08(+0.36%) |
| Jun 15, 2017 | 22.10 | 22.10 | 22.10 | 22.10 | 100 | -0.10(-0.45%) |
| Jun 14, 2017 | 22.18 | 22.20 | 22.18 | 22.20 | 466 | +0.07(+0.32%) |
| Jun 13, 2017 | 22.12 | 22.13 | 22.12 | 22.13 | 200 | +0.03(+0.14%) |
| Jun 08, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.10(-0.45%) | |
| Jun 07, 2017 | 22.18 | 22.20 | 22.18 | 22.20 | 12,683 | -0.07(-0.31%) |
| Jun 05, 2017 | 22.27 | 22.27 | 22.27 | 0 | -0.01(-0.04%) | |
| Jun 02, 2017 | 22.28 | 22.28 | 22.28 | 22.28 | 300 | +0.10(+0.45%) |
| Jun 01, 2017 | 22.18 | 22.18 | 22.18 | 22.18 | 1,900 | +0.17(+0.77%) |
| May 31, 2017 | 22.01 | 22.01 | 22.01 | 22.01 | 100 | +0.05(+0.23%) |
| May 30, 2017 | 21.96 | 21.96 | 21.96 | 21.96 | 1,185 | -0.15(-0.68%) |
| May 29, 2017 | 22.05 | 22.16 | 22.05 | 22.11 | 1,300 | +0.15(+0.68%) |
| May 26, 2017 | 21.96 | 21.96 | 21.96 | 21.96 | 250 | +0.08(+0.37%) |
| May 24, 2017 | 21.88 | 21.88 | 21.88 | 0 | +0.21(+0.97%) | |
| May 17, 2017 | 21.67 | 21.67 | 21.67 | 0 | -0.08(-0.37%) | |
| May 16, 2017 | 21.75 | 21.75 | 21.75 | 21.75 | 550 | +0.05(+0.23%) |
| May 12, 2017 | 21.70 | 21.70 | 21.70 | 0 | +0.05(+0.23%) | |
| May 08, 2017 | 21.65 | 21.65 | 21.65 | 0 | +0.15(+0.70%) |
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.