Ishares Edge MSCI Mv Global ETF CAD Hgd (TSX: XMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 02, 2023 | 26.48 | 25 | -0.07(-0.26%) | |||
| Jan 31, 2023 | 26.55 | 5 | +0.05(+0.19%) | |||
| Jan 30, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 1,085 | -0.13(-0.49%) |
| Jan 27, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 100 | -0.03(-0.11%) |
| Jan 26, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 100 | +0.10(+0.38%) |
| Jan 25, 2023 | 26.53 | 26.58 | 26.52 | 26.56 | 610 | -0.06(-0.23%) |
| Jan 23, 2023 | 26.62 | 0 | +0.23(+0.87%) | |||
| Jan 18, 2023 | 26.39 | 0 | -0.36(-1.35%) | |||
| Jan 17, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 203 | -0.06(-0.22%) |
| Jan 16, 2023 | 26.82 | 26.82 | 26.81 | 26.81 | 859 | +0.23(+0.87%) |
| Jan 13, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 100 | +0.01(+0.04%) |
| Jan 11, 2023 | 26.57 | 9 | +0.27(+1.03%) | |||
| Jan 05, 2023 | 26.30 | 10 | -0.26(-0.98%) | |||
| Dec 28, 2022 | 26.56 | 0 | +0.16(+0.61%) | |||
| Dec 20, 2022 | 26.40 | 0 | -0.58(-2.15%) | |||
| Dec 14, 2022 | 26.98 | 0 | +0.04(+0.15%) | |||
| Dec 07, 2022 | 26.94 | 115 | -0.06(-0.22%) | |||
| Dec 06, 2022 | 27.02 | 27.02 | 27.00 | 27.00 | 12,900 | -0.14(-0.52%) |
| Dec 05, 2022 | 27.06 | 27.14 | 27.06 | 27.14 | 1,100 | -0.17(-0.62%) |
| Dec 01, 2022 | 27.31 | 0 | +0.40(+1.49%) | |||
| Nov 29, 2022 | 26.91 | 165 | -0.11(-0.41%) | |||
| Nov 28, 2022 | 26.99 | 27.02 | 26.99 | 27.02 | 761 | -0.10(-0.37%) |
| Nov 25, 2022 | 27.13 | 27.15 | 27.12 | 27.12 | 12,301 | +0.07(+0.26%) |
| Nov 24, 2022 | 26.96 | 27.05 | 26.96 | 27.05 | 2,600 | +0.01(+0.04%) |
| Nov 23, 2022 | 27.02 | 27.07 | 27.02 | 27.04 | 11,500 | +0.38(+1.43%) |
| Nov 10, 2022 | 26.66 | 85 | +0.57(+2.18%) | |||
| Nov 09, 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 345 | -0.26(-0.99%) |
| Nov 08, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 5,100 | +0.56(+2.17%) |
| Nov 04, 2022 | 25.79 | 0 | -0.30(-1.15%) | |||
| Nov 01, 2022 | 26.09 | 0 | -0.11(-0.42%) | |||
| Oct 31, 2022 | 26.18 | 26.20 | 26.18 | 26.20 | 1,330 | +0.27(+1.04%) |
| Oct 28, 2022 | 25.93 | 25.93 | 25.93 | 25.93 | 2,500 | +0.13(+0.50%) |
| Oct 27, 2022 | 25.88 | 25.88 | 25.80 | 25.80 | 700 | +0.04(+0.16%) |
| Oct 25, 2022 | 25.76 | 0 | +0.26(+1.02%) | |||
| Oct 24, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.36(+1.43%) |
| Oct 20, 2022 | 25.14 | 99 | -0.16(-0.63%) | |||
| Oct 18, 2022 | 25.30 | 0 | +0.40(+1.61%) | |||
| Oct 14, 2022 | 24.90 | 83 | -0.22(-0.88%) | |||
| Oct 13, 2022 | 24.82 | 25.14 | 24.82 | 25.12 | 1,700 | -0.07(-0.28%) |
| Sep 29, 2022 | 25.19 | 63 | -0.12(-0.47%) | |||
| Sep 26, 2022 | 25.31 | 31 | -0.18(-0.71%) | |||
| Sep 23, 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 100 | -0.27(-1.05%) |
| Sep 22, 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 1,976 | -0.05(-0.19%) |
| Sep 21, 2022 | 26.18 | 26.18 | 25.81 | 25.81 | 300 | -0.23(-0.88%) |
| Sep 20, 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 100 | -0.18(-0.69%) |
| Sep 19, 2022 | 26.22 | 26.22 | 26.22 | 26.22 | 100 | -0.33(-1.24%) |
| Sep 14, 2022 | 26.55 | 22 | -0.51(-1.88%) | |||
| Sep 12, 2022 | 27.06 | 0 | +0.10(+0.37%) | |||
| Sep 09, 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 700 | +0.31(+1.16%) |
| Sep 08, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 775 | +0.37(+1.41%) |
| Sep 06, 2022 | 26.28 | 80 | -0.27(-1.02%) | |||
| Aug 30, 2022 | 26.55 | 0 | -0.17(-0.64%) | |||
| Aug 29, 2022 | 26.65 | 26.72 | 26.65 | 26.72 | 300 | -0.44(-1.62%) |
| Aug 25, 2022 | 27.16 | 0 | +0.07(+0.26%) | |||
| Aug 24, 2022 | 27.09 | 27.09 | 27.09 | 27.09 | 201 | -0.51(-1.85%) |
| Aug 16, 2022 | 27.60 | 31 | +0.24(+0.88%) | |||
| Aug 12, 2022 | 27.36 | 19 | +0.31(+1.15%) | |||
| Aug 09, 2022 | 27.05 | 38 | +0.05(+0.19%) | |||
| Aug 08, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 406 | +0.06(+0.22%) |
| Jul 29, 2022 | 26.94 | 0 | +0.26(+0.97%) | |||
| Jul 28, 2022 | 26.69 | 26.69 | 26.68 | 26.68 | 4,700 | +0.31(+1.18%) |
| Jul 20, 2022 | 26.37 | 11 | +0.08(+0.30%) | |||
| Jul 18, 2022 | 26.29 | 0 | -0.06(-0.23%) | |||
| Jul 15, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 514 | -0.02(-0.08%) |
| Jul 06, 2022 | 26.37 | 33 | +0.16(+0.61%) | |||
| Jun 28, 2022 | 26.21 | 83 | -0.03(-0.11%) | |||
| Jun 24, 2022 | 26.24 | 26.24 | 113 | +0.31(+1.20%) | ||
| Jun 23, 2022 | 25.93 | 25.93 | 25.93 | 25.93 | 1,005 | +0.14(+0.54%) |
| Jun 22, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 249 | +0.15(+0.59%) |
| Jun 21, 2022 | 25.64 | 25.64 | 25.64 | 25.64 | 194 | +0.21(+0.83%) |
| Jun 20, 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 200 | -0.22(-0.86%) |
| Jun 13, 2022 | 25.65 | 0 | -1.41(-5.21%) | |||
| Jun 08, 2022 | 27.06 | 30 | +0.01(+0.04%) | |||
| Jun 03, 2022 | 27.05 | 20 | -0.03(-0.11%) | |||
| May 31, 2022 | 27.08 | 0 | -0.24(-0.88%) | |||
| May 30, 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 8,100 | +0.14(+0.52%) |
| May 27, 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 100 | +0.62(+2.33%) |
| May 24, 2022 | 26.56 | 5 | +0.42(+1.61%) | |||
| May 20, 2022 | 26.14 | 0 | -0.15(-0.57%) | |||
| May 19, 2022 | 26.12 | 26.29 | 26.12 | 26.29 | 942 | +0.02(+0.08%) |
| May 18, 2022 | 26.77 | 26.77 | 26.27 | 26.27 | 16,200 | -0.75(-2.78%) |
| May 17, 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 600 | +0.70(+2.66%) |
| May 12, 2022 | 26.32 | 27 | -0.29(-1.09%) | |||
| May 11, 2022 | 26.61 | 26.61 | 26.61 | 26.61 | 100 | -0.70(-2.56%) |
| May 05, 2022 | 27.31 | 0 | -0.17(-0.62%) |
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.