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%) |
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.