Ishares Edge MSCI Mv Global ETF CAD Hgd (TSX: XMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2021 | 27.45 | 27.45 | 27.45 | 27.45 | 141 | +0.01(+0.04%) |
| Sep 28, 2021 | 27.44 | 27.44 | 27.44 | 46 | -0.57(-2.03%) | |
| Sep 24, 2021 | 28.01 | 28.01 | 28.01 | 18 | -0.10(-0.36%) | |
| Sep 23, 2021 | 28.11 | 28.11 | 28.10 | 28.11 | 900 | +0.18(+0.64%) |
| Sep 22, 2021 | 27.93 | 27.93 | 27.93 | 27.93 | 115 | +0.12(+0.43%) |
| Sep 20, 2021 | 27.81 | 27.81 | 27.81 | 0 | -0.31(-1.10%) | |
| Sep 17, 2021 | 28.12 | 28.12 | 28.12 | 28.12 | 151 | -0.11(-0.39%) |
| Sep 16, 2021 | 28.23 | 28.23 | 28.23 | 28.23 | 322 | +0.00(+0.00%) |
| Sep 14, 2021 | 28.23 | 28.23 | 28.23 | 68 | -0.06(-0.21%) | |
| Sep 13, 2021 | 28.44 | 28.44 | 28.29 | 28.29 | 217 | -0.13(-0.46%) |
| Sep 10, 2021 | 28.42 | 28.42 | 28.42 | 28.42 | 830 | -0.07(-0.25%) |
| Sep 09, 2021 | 28.49 | 28.49 | 28.49 | 28.49 | 337 | -0.06(-0.21%) |
| Sep 07, 2021 | 28.55 | 28.55 | 28.55 | 146 | +0.02(+0.07%) | |
| Sep 02, 2021 | 28.53 | 28.53 | 28.53 | 0 | -0.02(-0.07%) | |
| Sep 01, 2021 | 28.53 | 28.57 | 28.53 | 28.55 | 1,203 | +0.20(+0.71%) |
| Aug 31, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 112 | -0.01(-0.04%) |
| Aug 30, 2021 | 28.36 | 28.36 | 28.36 | 28.36 | 201 | +0.19(+0.67%) |
| Aug 26, 2021 | 28.17 | 28.17 | 28.17 | 0 | -0.10(-0.35%) | |
| Aug 25, 2021 | 28.27 | 28.27 | 28.27 | 28.27 | 540 | +0.08(+0.28%) |
| Aug 19, 2021 | 28.19 | 28.19 | 28.19 | 67 | -0.09(-0.32%) | |
| Aug 17, 2021 | 28.28 | 28.28 | 28.28 | 95 | +0.13(+0.46%) | |
| Aug 13, 2021 | 28.15 | 28.15 | 28.15 | 97 | +0.08(+0.29%) | |
| Aug 11, 2021 | 28.07 | 28.07 | 28.07 | 64 | +0.10(+0.36%) | |
| Aug 06, 2021 | 27.97 | 27.97 | 27.97 | 37 | +0.02(+0.07%) | |
| Aug 04, 2021 | 27.95 | 27.95 | 27.95 | 0 | -0.03(-0.11%) | |
| Aug 03, 2021 | 27.98 | 27.98 | 27.98 | 27.98 | 100 | +0.14(+0.50%) |
| Jul 28, 2021 | 27.84 | 27.84 | 27.84 | 0 | +0.11(+0.40%) | |
| Jul 27, 2021 | 27.73 | 27.73 | 27.73 | 27.73 | 745 | -0.04(-0.14%) |
| Jul 23, 2021 | 27.77 | 27.77 | 27.77 | 27.77 | 119 | +0.10(+0.36%) |
| Jul 21, 2021 | 27.67 | 27.67 | 27.67 | 0 | -0.08(-0.29%) | |
| Jul 20, 2021 | 27.75 | 27.75 | 27.75 | 27.75 | 204 | +0.20(+0.73%) |
| Jul 19, 2021 | 27.55 | 27.55 | 27.55 | 27.55 | 124 | -0.28(-1.01%) |
| Jul 16, 2021 | 27.83 | 27.83 | 27.83 | 27.83 | 131 | +0.07(+0.25%) |
| Jul 15, 2021 | 27.76 | 27.76 | 27.76 | 27.76 | 100 | +0.06(+0.22%) |
| Jul 12, 2021 | 27.70 | 27.70 | 27.70 | 27.70 | 160 | +0.20(+0.73%) |
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.