Ishares Edge MSCI Mv Global ETF CAD Hgd (TSX: XMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 28.71 | 0 | +0.10(+0.35%) | |||
| Apr 16, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 100 | -0.37(-1.28%) |
| Apr 10, 2024 | 28.98 | 0 | -0.22(-0.75%) | |||
| Apr 09, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 912 | -0.18(-0.61%) |
| Mar 27, 2024 | 29.38 | 0 | +0.06(+0.20%) | |||
| Mar 20, 2024 | 29.32 | 0 | +0.12(+0.41%) | |||
| Mar 13, 2024 | 29.20 | 0 | +0.07(+0.24%) | |||
| Mar 07, 2024 | 29.13 | 0 | +0.11(+0.38%) | |||
| Mar 06, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 185 | +0.02(+0.07%) |
| Mar 05, 2024 | 28.92 | 29.00 | 28.92 | 29.00 | 1,900 | +0.06(+0.21%) |
| Feb 29, 2024 | 28.94 | 0 | +0.10(+0.35%) | |||
| Feb 21, 2024 | 28.84 | 0 | +0.14(+0.49%) | |||
| Feb 16, 2024 | 28.70 | 0 | +0.20(+0.70%) | |||
| Feb 13, 2024 | 28.50 | 0 | +0.05(+0.18%) | |||
| Feb 09, 2024 | 28.45 | 0 | -0.20(-0.70%) | |||
| Feb 07, 2024 | 28.65 | 0 | +0.26(+0.92%) | |||
| Feb 05, 2024 | 28.39 | 0 | -0.02(-0.07%) | |||
| 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 | +0.29(+1.07%) | |||
| Jun 12, 2023 | 27.06 | 0 | +0.08(+0.30%) | |||
| Jun 06, 2023 | 26.98 | 0 | -0.62(-2.25%) | |||
| May 19, 2023 | 27.60 | 10 | -0.05(-0.18%) | |||
| May 09, 2023 | 27.65 | 0 | +0.12(+0.44%) |
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.