Ishares MSCI EAFE Index ETF (TSX: XIN )

36.43 +0.59 (+1.65%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 35.91 36.00 35.72 35.84 24,283 -0.06(-0.17%)
Sep 17, 2024 36.04 36.04 35.81 35.90 2,656 -0.11(-0.31%)
Sep 16, 2024 35.82 36.02 35.82 36.01 7,473 +0.14(+0.39%)
Sep 13, 2024 35.78 35.89 35.78 35.87 4,503 +0.03(+0.08%)
Sep 12, 2024 35.68 35.89 35.59 35.84 8,299 +0.11(+0.31%)
Sep 11, 2024 35.60 35.73 35.14 35.73 13,123 +0.26(+0.73%)
Sep 10, 2024 35.51 35.51 35.21 35.47 8,626 -0.17(-0.48%)
Sep 09, 2024 35.62 35.72 35.57 35.64 5,801 +0.48(+1.37%)
Sep 06, 2024 35.79 35.81 35.12 35.16 21,590 -0.64(-1.79%)
Sep 05, 2024 35.88 36.00 35.74 35.80 10,986 -0.10(-0.28%)
Sep 04, 2024 36.01 36.01 35.86 35.90 13,272 -0.36(-0.99%)
Sep 03, 2024 36.58 36.60 36.20 36.26 17,230 -0.57(-1.55%)
Aug 30, 2024 36.83 0 +0.24(+0.66%)
Aug 29, 2024 36.67 36.76 36.56 36.59 15,933 +0.17(+0.47%)
Aug 28, 2024 36.48 36.50 36.37 36.42 3,627 +0.07(+0.19%)
Aug 27, 2024 36.39 36.41 36.34 36.35 4,202 +0.04(+0.11%)
Aug 26, 2024 36.29 36.34 36.26 36.31 5,823 -0.08(-0.22%)
Aug 23, 2024 36.38 36.44 36.29 36.39 9,090 +0.33(+0.92%)
Aug 22, 2024 36.37 36.37 36.06 36.06 2,722 -0.07(-0.19%)
Aug 21, 2024 36.12 36.20 36.05 36.13 9,159 +0.26(+0.72%)
Aug 20, 2024 36.05 36.05 35.87 35.87 6,645 -0.31(-0.86%)
Aug 19, 2024 36.04 36.20 36.04 36.18 4,941 +0.25(+0.70%)
Aug 16, 2024 35.87 35.99 35.87 35.93 6,744 -0.06(-0.17%)
Aug 15, 2024 35.91 36.02 35.89 35.99 13,480 +0.60(+1.70%)
Aug 14, 2024 35.27 35.41 35.20 35.39 11,832 +0.16(+0.45%)
Aug 13, 2024 34.93 35.24 34.93 35.23 18,785 +0.46(+1.32%)
Aug 12, 2024 34.82 34.92 34.76 34.77 5,272 -0.03(-0.09%)
Aug 09, 2024 34.54 34.80 34.54 34.80 5,468 +0.13(+0.37%)
Aug 08, 2024 34.58 34.74 34.50 34.67 8,676 +0.55(+1.61%)
Aug 07, 2024 34.56 34.68 34.12 34.12 9,589 +0.30(+0.89%)
Aug 06, 2024 33.50 33.99 33.63 33.82 19,310 -0.78(-2.25%)
Aug 02, 2024 34.60 0 -1.01(-2.84%)
Aug 01, 2024 36.14 36.14 35.48 35.61 14,879 -0.87(-2.38%)
Jul 31, 2024 36.50 36.64 36.38 36.48 22,608 +0.22(+0.61%)
Jul 30, 2024 36.35 36.35 36.07 36.26 13,878 +0.10(+0.28%)
Jul 29, 2024 36.28 36.28 36.12 36.16 5,670 -0.06(-0.17%)
Jul 26, 2024 36.06 36.28 36.06 36.22 7,655 +0.41(+1.14%)
Jul 25, 2024 35.71 36.02 35.63 35.81 8,796 -0.20(-0.56%)
Jul 24, 2024 36.37 36.37 36.01 36.01 11,445 -0.57(-1.56%)
Jul 23, 2024 36.64 36.66 36.58 36.58 5,394 -0.19(-0.52%)
Jul 22, 2024 36.72 36.78 36.65 36.77 17,026 +0.37(+1.02%)
Jul 19, 2024 36.47 36.47 36.39 36.40 14,328 -0.16(-0.44%)
Jul 18, 2024 36.94 36.94 36.48 36.56 14,873 -0.19(-0.52%)
Jul 17, 2024 36.76 36.87 36.74 36.75 6,530 -0.43(-1.16%)
Jul 16, 2024 36.95 37.18 36.95 37.18 7,505 +0.22(+0.60%)
Jul 15, 2024 37.26 37.26 36.94 36.96 7,010 -0.27(-0.73%)
Jul 12, 2024 37.15 37.37 37.15 37.23 7,829 +0.23(+0.62%)
Jul 11, 2024 37.12 37.12 36.97 37.00 10,745 -0.12(-0.32%)
Jul 10, 2024 36.90 37.12 36.90 37.12 2,506 +0.46(+1.25%)
Jul 09, 2024 36.66 36.69 36.58 36.66 15,051 -0.10(-0.27%)
Jul 08, 2024 36.91 36.91 36.75 36.76 9,330 -0.12(-0.33%)
Jul 05, 2024 36.98 36.98 36.74 36.88 4,949 +0.08(+0.22%)
Jul 04, 2024 36.75 36.82 36.75 36.80 2,529 -0.04(-0.11%)
Jul 03, 2024 36.68 36.85 36.68 36.84 9,136 +0.36(+0.99%)
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.