Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

iShares MSCI Min Vol EAFE Index ETF (CAD-Hedged) (XML.TO)

28.95
+0.30
+(1.05%)
At close: April 17 at 3:46:48 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202528.9329.0328.9328.9528.95500
Apr 16, 202528.6628.6628.6628.6628.66-
Apr 15, 202528.3728.3728.3728.3728.37-
Apr 14, 202528.4028.4028.4028.4028.40200
Apr 11, 202527.8227.8227.8227.8227.82-
Apr 10, 202528.4028.4028.4028.4028.40-
Apr 9, 202527.2428.1627.2428.1628.161,400
Apr 8, 202527.7527.7527.7527.7527.751,300
Apr 7, 202527.6127.8027.3427.4327.432,800
Apr 4, 202529.1029.1029.1029.1029.10-
Apr 3, 202529.1429.1429.1429.1429.14100
Apr 2, 202529.3329.3329.3329.3329.33200
Apr 1, 202529.4429.4729.4429.4729.472,000
Mar 31, 202529.3329.3329.3329.3329.33600
Mar 28, 202529.5229.5229.5229.5229.52-
Mar 27, 202529.3829.3829.3829.3829.38-
Mar 26, 202529.4629.4629.4629.4629.46-
Mar 25, 202529.4529.4529.4529.4529.45300
Mar 24, 202529.3929.3929.3929.3929.39200
Mar 21, 202529.5029.5029.5029.5029.50-
Mar 20, 202529.6429.6429.6429.6429.64200
Mar 19, 202529.4829.4829.4829.4829.48100
Mar 18, 202529.1529.4529.1529.4529.451,000
Mar 17, 202529.5329.5329.5129.5129.51300
Mar 14, 202529.1029.1029.1029.1029.10-
Mar 13, 202529.0929.0929.0929.0929.09-
Mar 12, 202528.9728.9728.9728.9728.97-
Mar 11, 202529.2429.2429.2429.2429.24-
Mar 10, 202529.3529.3529.3529.3529.35100
Mar 7, 202529.2429.2429.2429.2429.24100
Mar 6, 202529.4129.4129.4129.4129.41-
Mar 5, 202529.3629.3629.3629.3629.36-
Mar 4, 202529.4929.4929.4929.4929.49100
Mar 3, 202529.0629.0629.0629.0629.06-
Feb 28, 202528.9428.9428.9428.9428.94-
Feb 27, 202528.9428.9428.9428.9428.94-
Feb 26, 202529.0529.0528.9228.9228.92300
Feb 25, 202528.8729.0028.8729.0029.00700
Feb 24, 202528.7728.7728.7728.7728.77400
Feb 21, 202528.6028.6028.6028.6028.60-
Feb 20, 202528.6028.6028.6028.6028.60100
Feb 19, 202528.6228.6228.6228.6228.62500
Feb 18, 202528.5728.5728.5728.5728.57-
Feb 14, 202528.7228.7228.7228.7228.72-
Feb 13, 202528.6828.6828.6828.6828.68-
Feb 12, 202528.5828.5828.5828.5828.58-
Feb 11, 202528.5828.5828.5828.5828.58100
Feb 10, 202528.3328.3328.3328.3328.33-
Feb 7, 202528.3528.3528.3328.3328.33800
Feb 6, 202528.3728.3728.3728.3728.371,000
Feb 5, 202528.2528.3628.2528.3628.361,000
Feb 4, 202528.1828.1828.1828.1828.18900
Feb 3, 202527.5027.5027.5027.5027.502,600
Jan 31, 202528.4028.4028.3028.3028.30800
Jan 30, 202528.4728.4728.4728.4728.47500
Jan 29, 202528.1928.1928.1928.1928.19-
Jan 28, 202528.1928.1928.1928.1928.19100
Jan 27, 202528.0628.0628.0628.0628.06800
Jan 24, 202527.7827.7827.7827.7827.78200
Jan 23, 202527.6727.6727.6727.6727.67-
Jan 22, 202527.8027.8027.8027.8027.80-
Jan 21, 202527.7827.7827.7827.7827.782,200
Jan 20, 202527.6927.6927.6927.6927.69-
Jan 17, 202527.7427.7427.7427.7427.741,500
Jan 16, 202527.5027.5027.5027.5027.50600
Jan 15, 202527.5327.5327.5327.5327.53100
Jan 14, 202527.4627.4627.4627.4627.46-
Jan 13, 202527.4227.4527.4227.4327.431,600
Jan 10, 202527.5727.5727.5027.5027.50300
Jan 9, 202527.7327.7327.7327.7327.73-
Jan 8, 202527.6727.6727.6727.6727.67-
Jan 7, 202527.5727.5727.5727.5727.57-
Jan 6, 202527.6227.6227.6227.6227.62-
Jan 3, 202527.6527.6527.6527.6527.65300
Jan 2, 202527.6027.6027.6027.6027.60500
Dec 31, 202427.4627.4627.4627.4627.46-
Dec 30, 2024 0.288 Dividend
Dec 30, 202427.6427.6427.4827.4827.481,100
Dec 27, 202427.7327.7327.7327.7327.44-
Dec 24, 202427.6227.6227.6227.6227.33-
Dec 23, 202427.6127.6127.6127.6127.32200
Dec 20, 202427.5227.5227.5227.5227.23-
Dec 19, 202427.4527.4527.4527.4527.16-
Dec 18, 202427.4527.4527.4527.4527.16100
Dec 17, 202427.8527.8527.8527.8527.56-
Dec 16, 202427.9527.9527.9527.9527.66-
Dec 13, 202428.0028.0028.0028.0027.71-
Dec 12, 202428.0728.0728.0728.0727.78-
Dec 11, 202428.0028.0028.0028.0027.71-
Dec 10, 202428.0428.0428.0028.0027.711,500
Dec 9, 202428.1528.1528.1528.1527.86-
Dec 6, 202428.1528.1628.1228.1227.833,300
Dec 5, 202428.2028.2028.2028.2027.91200
Dec 4, 202428.2128.2128.2128.2127.92-
Dec 3, 202428.0628.0628.0628.0627.77-
Dec 2, 202428.0828.0828.0828.0827.79100
Nov 29, 202427.9527.9527.9527.9527.661,700
Nov 28, 202427.8227.8227.8227.8227.53-
Nov 27, 202427.8327.8327.8327.8327.54-
Nov 26, 202427.8127.8127.8127.8127.52800
Nov 25, 202427.9627.9627.9627.9627.67-
Nov 22, 202427.7327.7327.7327.7327.44-
Nov 21, 202427.7227.7227.7227.7227.431,000
Nov 20, 202427.6227.6227.6227.6227.33-
Nov 19, 202427.6027.6227.5927.6227.333,600
Nov 18, 202427.6327.6327.6327.6327.34-
Nov 15, 202427.7927.7927.7927.7927.50-
Nov 14, 202427.7927.7927.7927.7927.50300
Nov 13, 202427.6827.6827.6827.6827.39300
Nov 12, 202428.0028.0028.0028.0027.71-
Nov 11, 202428.0328.0328.0328.0327.74200
Nov 8, 202427.9727.9727.9727.9727.68-
Nov 7, 202427.9327.9327.9327.9327.641,100
Nov 6, 202427.8627.8627.8627.8627.57-
Nov 5, 202427.7827.7827.7827.7827.49-
Nov 4, 202427.8127.8127.8127.8127.52-
Nov 1, 202427.8527.8527.8527.8527.56100
Oct 31, 202427.8127.8127.8127.8127.52-
Oct 30, 202427.9827.9827.9827.9827.69-
Oct 29, 202428.0128.0128.0128.0127.72300
Oct 28, 202427.8427.8427.8427.8427.55-
Oct 25, 202427.8927.8927.8927.8927.60-
Oct 24, 202427.8927.8927.8927.8927.60100
Oct 23, 202427.9727.9727.9727.9727.68-
Oct 22, 202428.0828.0828.0828.0827.79-
Oct 21, 202428.0628.2328.0628.0827.79900
Oct 18, 202428.1528.2628.1528.2627.97100
Oct 17, 202428.1828.1828.1828.1827.89-
Oct 16, 202428.0628.0628.0628.0627.77-
Oct 15, 202428.1528.1528.1528.1527.86100
Oct 11, 202427.9127.9127.9127.9127.62-
Oct 10, 202427.9127.9127.9127.9127.62200
Oct 9, 202428.0028.0028.0028.0027.71400
Oct 8, 202427.7827.7827.7827.7827.49-
Oct 7, 202427.7527.7527.7527.7527.46100
Oct 4, 202427.8427.8427.8427.8427.55100
Oct 3, 202427.7827.7827.7827.7827.49-
Oct 2, 202427.7727.7727.7727.7727.48-
Oct 1, 202427.8027.8027.8027.8027.51200
Sep 30, 202427.7527.7527.7527.7527.46-
Sep 27, 202427.7527.7527.7527.7527.46200
Sep 26, 202427.9727.9727.9727.9727.68900
Sep 25, 202427.8127.8127.8127.8127.52300
Sep 24, 202427.9027.9027.9027.9027.61-
Sep 23, 202427.7727.7727.7727.7727.48-
Sep 20, 202427.8327.8327.8327.8327.54-
Sep 19, 202427.7027.7027.7027.7027.41-
Sep 18, 202427.6827.6827.6827.6827.394,000
Sep 17, 202427.7727.7727.7727.7727.48500
Sep 16, 202427.8427.8427.8427.8427.55100
Sep 13, 202427.8127.8127.8127.8127.52-
Sep 12, 202427.4927.8127.4927.8127.52100
Sep 11, 202427.4927.4927.4927.4927.20100
Sep 10, 202427.8227.8227.8227.8227.53-
Sep 9, 202427.7227.7227.7227.7227.43100
Sep 6, 202427.5327.5327.5327.5327.24100
Sep 5, 202427.7927.7927.7927.7927.50-
Sep 4, 202427.7927.7927.7927.7927.50300
Sep 3, 202428.0528.0528.0528.0527.76-
Aug 30, 202427.9827.9827.9827.9827.69300
Aug 29, 202427.8127.8127.8127.8127.52-
Aug 28, 202427.7227.7227.7227.7227.43-
Aug 27, 202427.6527.6527.6527.6527.36-
Aug 26, 202427.6827.6827.6827.6827.39-
Aug 23, 202427.6527.6527.6527.6527.36600
Aug 22, 202427.4627.4627.4627.4627.17100
Aug 21, 202427.4427.4427.4327.4327.151,200
Aug 20, 202427.4027.4027.4027.4027.12-
Aug 19, 202427.4027.4027.4027.4027.12-
Aug 16, 202427.3027.3027.3027.3027.02-
Aug 15, 202427.0027.0027.0027.0026.72-
Aug 14, 202426.8426.8426.8426.8426.56-
Aug 13, 202426.7726.7726.7726.7726.49500
Aug 12, 202426.5926.5926.5926.5926.31-
Aug 9, 202426.5226.5226.5226.5226.24-
Aug 8, 202426.5226.5226.5226.5226.24400
Aug 7, 202426.4226.4226.2326.2325.961,000
Aug 6, 202426.3826.3825.7325.9125.641,500
Aug 2, 202427.0127.0127.0127.0126.73-
Aug 1, 202426.9326.9326.9326.9326.65100
Jul 31, 202427.3027.3027.3027.3027.02-
Jul 30, 202427.2427.2427.2427.2426.96-
Jul 29, 202427.1527.1527.1527.1526.87400
Jul 26, 202426.9726.9726.9726.9726.69-
Jul 25, 202426.9326.9326.9326.9326.65-
Jul 24, 202427.0027.0027.0027.0026.71400
Jul 23, 202427.1227.1227.1227.1226.84300
Jul 22, 202427.1827.1827.1727.1826.90900
Jul 19, 202427.0127.0127.0127.0126.73100
Jul 18, 202427.1027.1027.1027.1026.82100
Jul 17, 202427.0227.0227.0227.0226.74100
Jul 16, 202427.0327.0327.0327.0326.75200
Jul 15, 202427.1027.1027.1027.1026.82-
Jul 12, 202427.0127.0127.0127.0126.73-
Jul 11, 202427.0327.0327.0327.0326.75-
Jul 10, 202426.6926.6926.6926.6926.41-
Jul 9, 202426.6726.6726.6726.6726.39100
Jul 8, 202426.7226.7226.6826.6826.40900
Jul 5, 202426.7226.7226.7026.7026.422,400
Jul 4, 202426.6326.6326.6226.6226.341,100
Jul 3, 202426.6326.6326.6326.6326.35-
Jul 2, 202426.5826.6426.5826.6426.36400
Jun 28, 202426.4926.4926.4926.4926.21-
Jun 27, 202426.4826.4826.4826.4826.20-
Jun 26, 202426.5726.5726.5726.5726.29-
Jun 25, 2024 0.445 Dividend
Jun 25, 202426.9626.9626.9626.9626.68-
Jun 24, 202427.0027.0026.9926.9926.272,300
Jun 21, 202426.7326.7326.7326.7326.02100
Jun 20, 202426.7926.7926.7826.7826.062,200
Jun 19, 202426.8626.8726.7626.7626.051,300
Jun 18, 202426.6726.6726.6726.6725.96-
Jun 17, 202426.5526.6126.5526.6125.90900
Jun 14, 202426.6726.6726.6126.6125.902,300
Jun 13, 202426.9326.9326.9326.9326.21-
Jun 12, 202426.9526.9526.9326.9326.21500
Jun 11, 202426.8226.8726.8226.8726.15900
Jun 10, 202427.1527.1527.1527.1526.43200
Jun 7, 202427.1927.1927.1927.1926.46-
Jun 6, 202427.1427.1427.1427.1426.42-
Jun 5, 202427.1327.1327.1327.1326.41100
Jun 4, 202427.0327.0527.0327.0526.33400
Jun 3, 202427.0527.0627.0527.0626.341,500
May 31, 202427.0027.0127.0027.0126.29300
May 30, 202426.6926.7526.6926.7526.04100
May 29, 202426.6926.6926.6826.6825.97100
May 28, 202426.9126.9126.9126.9126.19600
May 27, 202426.9826.9826.9826.9826.26-
May 24, 202427.0027.0027.0027.0026.28200
May 23, 202426.9926.9926.8626.8626.143,700
May 22, 202427.0727.0727.0727.0726.35500
May 21, 202427.0327.2027.0327.1626.431,700
May 17, 202427.0927.0927.0927.0926.37-
May 16, 202427.0827.0827.0827.0826.361,200
May 15, 202427.1127.1127.1127.1126.39-
May 14, 202427.0827.0827.0827.0826.361,200
May 13, 202427.0627.0627.0627.0626.34100
May 10, 202427.0927.0927.0927.0926.37-
May 9, 202426.8026.8026.8026.8026.08-
May 8, 202426.8026.8026.8026.8026.08600
May 7, 202426.6626.6626.6626.6625.95-
May 6, 202426.5526.6826.5526.6825.971,400
May 3, 202426.4526.4526.4526.4525.74-
May 2, 202426.4626.4626.4626.4625.75200
May 1, 202426.5426.5426.5426.5425.83500
Apr 30, 202426.5026.5026.5026.5025.79-
Apr 29, 202426.5226.5226.5026.5025.791,000
Apr 26, 202426.3026.3026.3026.3025.60-
Apr 25, 202426.3126.3126.3126.3125.61100
Apr 24, 202426.4126.4326.4126.4325.722,400
Apr 23, 202426.3726.3726.3726.3725.67-
Apr 22, 202426.3426.3426.3426.3425.64600
Apr 19, 202425.7925.7925.7925.7925.10-
Apr 18, 202425.8025.8025.8025.8025.11400
Apr 17, 202425.7725.7825.7725.7825.091,300

Related Tickers