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

Toronto - Delayed Quote CAD

iShares MSCI USA Value Factor Index ETF (XVLU.TO)

25.72
+0.23
+(0.90%)
At close: April 17 at 3:32:13 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.6425.7425.6425.7225.722,600
Apr 16, 202525.5925.5925.3725.4925.497,900
Apr 15, 202526.1726.1726.0926.0926.098,400
Apr 14, 202525.8825.8825.8825.8825.88200
Apr 11, 202525.1425.7425.1425.7425.74400
Apr 10, 202525.4725.6225.2725.5925.591,000
Apr 9, 202524.7426.5524.5126.5526.5516,500
Apr 8, 202526.2426.2424.9824.9924.991,800
Apr 7, 202525.0025.6125.0025.3825.385,000
Apr 4, 202525.7725.7925.7725.7925.79200
Apr 3, 202527.0027.1827.0027.0027.003,100
Apr 2, 202528.6228.7428.6228.7428.74300
Apr 1, 202528.5728.5828.5028.5228.52400
Mar 31, 202528.6028.7928.4828.7828.786,100
Mar 28, 202528.6528.6528.3328.3928.39800
Mar 27, 202528.8828.8828.8428.8428.84300
Mar 26, 2025 0.148 Dividend
Mar 26, 202529.0229.0228.8928.9828.982,200
Mar 25, 202529.3129.3129.3129.3129.16-
Mar 24, 202529.2829.2829.1829.2429.093,100
Mar 21, 202528.8328.9028.8028.9028.75400
Mar 20, 202529.2529.2529.1829.1829.03300
Mar 19, 202529.1529.2029.0729.2029.05900
Mar 18, 202528.9728.9728.9728.9728.82500
Mar 17, 202529.0029.1228.9629.0528.902,200
Mar 14, 202528.6228.7928.6228.7128.571,000
Mar 13, 202528.6628.6628.3828.3828.247,600
Mar 12, 202528.2528.4628.1828.3828.24800
Mar 11, 202528.7128.7128.4728.5328.397,400
Mar 10, 202529.2629.2629.0329.0328.885,400
Mar 7, 202529.3529.3529.2429.3129.16500
Mar 6, 202528.7628.8628.6428.8128.668,200
Mar 5, 202529.0029.1328.7629.0828.937,400
Mar 4, 202529.2129.3329.1629.1629.01400
Mar 3, 202530.1630.1730.0930.0929.94800
Feb 28, 202529.9529.9529.7629.7829.631,300
Feb 27, 202530.0630.1629.9029.9029.757,500
Feb 26, 202530.0030.0029.8929.8929.74800
Feb 25, 202529.7829.8729.7829.8729.725,800
Feb 24, 202529.9329.9329.7429.8029.6514,100
Feb 21, 202530.0230.0429.8129.8229.671,000
Feb 20, 202530.1430.1429.9530.0129.86600
Feb 19, 202530.1230.3230.1230.3130.161,700
Feb 18, 202530.1130.1130.0630.0629.91500
Feb 14, 202529.8429.8529.7729.7729.627,100
Feb 13, 202529.7129.8429.7129.8429.69500
Feb 12, 202529.4329.5229.4229.5229.37500
Feb 11, 202529.5729.6429.5629.5629.41500
Feb 10, 202529.5529.5529.4929.5029.357,500
Feb 7, 202529.5529.5529.3229.3329.186,800
Feb 6, 202529.6329.6329.5229.5229.37700
Feb 5, 202529.5629.7429.5629.7029.55700
Feb 4, 202529.4529.5329.4529.4629.317,600
Feb 3, 202529.9929.9929.9029.9129.763,400
Jan 31, 202530.1130.1129.9230.0129.861,100
Jan 30, 202529.8530.2229.8530.1730.022,800
Jan 29, 202529.9429.9429.7229.7429.591,500
Jan 28, 202529.5829.6129.5829.5929.44900
Jan 27, 202529.8529.8529.7429.8129.669,900
Jan 24, 202529.9429.9429.8529.8529.703,400
Jan 23, 202529.9429.9429.9429.9429.791,900
Jan 22, 202529.9129.9229.8129.9129.761,100
Jan 21, 202529.8829.8829.8529.8529.702,400
Jan 20, 202529.2129.2829.2129.2829.13200
Jan 17, 202529.7329.7929.7229.7929.64600
Jan 16, 202529.2729.3929.2729.3929.245,200
Jan 15, 202529.1329.1729.1229.1529.006,000
Jan 14, 202528.8028.8028.6528.7728.621,200
Jan 13, 202528.4828.5528.4028.5528.411,800
Jan 10, 202528.4528.5028.4428.4428.302,200
Jan 9, 202528.7528.7528.7528.7528.60100
Jan 8, 202528.5628.6728.5628.6728.53900
Jan 7, 202529.0029.0328.7128.7428.5912,800
Jan 6, 202528.8929.1528.8228.8228.675,500
Jan 3, 202528.6128.8928.6128.8928.7412,500
Jan 2, 202528.7028.7428.3928.4928.3531,400
Dec 31, 202428.6028.6028.3928.4628.325,300
Dec 30, 2024 0.137 Dividend
Dec 30, 202428.3728.5028.3728.4128.271,000
Dec 27, 202428.9928.9928.8728.9628.688,100
Dec 24, 202428.7628.7628.7628.7628.48100
Dec 23, 202428.6628.7228.5728.7228.44800
Dec 20, 202428.3628.6728.3628.6728.39800
Dec 19, 202428.3428.3428.2528.2727.99400
Dec 18, 202429.1729.1728.8128.8128.535,200
Dec 17, 202429.1029.1129.0529.0528.77900
Dec 16, 202429.2029.2029.2029.2028.92400
Dec 13, 202429.2329.2929.2329.2929.00200
Dec 12, 202429.4029.4029.3329.3729.081,900
Dec 11, 202429.1829.3229.1829.3029.012,200
Dec 10, 202429.4429.4929.3729.3729.08700
Dec 9, 202429.7929.7929.7229.7229.43200
Dec 6, 202429.7729.8329.7729.8329.54200
Dec 5, 202429.6629.6629.5729.5729.28900
Dec 4, 202429.8529.8529.7429.7829.49700
Dec 3, 202430.0330.0329.9829.9829.696,800
Dec 2, 202430.1630.2430.0930.0929.801,500
Nov 29, 202430.1730.1729.8629.8629.57700
Nov 28, 202429.9929.9929.9929.9929.70-
Nov 27, 202430.0030.0029.9729.9729.681,200
Nov 26, 202430.1530.2030.1530.2029.91300
Nov 25, 202430.3930.3930.2530.2529.952,100
Nov 22, 202429.8129.8729.8129.8729.587,300
Nov 21, 202429.3929.4429.3929.4429.15700
Nov 20, 202429.0529.0529.0529.0528.77-
Nov 19, 202429.0729.1629.0529.0528.77900
Nov 18, 202429.4229.4529.3729.3729.08600
Nov 15, 202429.3729.3729.2629.3429.0514,100
Nov 14, 202429.5929.5929.5429.5429.25600
Nov 13, 202429.5529.5629.5029.5629.273,600
Nov 12, 202429.3929.3929.3829.3829.09500
Nov 11, 202429.7629.7629.6629.6729.38400
Nov 8, 202429.3629.3729.2929.3729.08700
Nov 7, 202429.2829.2829.1929.2728.981,500
Nov 6, 202429.1229.3329.1229.3329.041,600
Nov 5, 202428.1928.2428.1828.2427.961,000
Nov 4, 202428.0328.0928.0328.0727.80400
Nov 1, 202428.2428.2828.2428.2828.001,900
Oct 31, 202428.2328.2428.1228.1227.851,100
Oct 30, 202428.3528.3528.2428.2427.963,900
Oct 29, 202428.2428.3628.2428.3528.07400
Oct 28, 202428.4928.5028.4828.4828.201,300
Oct 25, 202428.3328.3328.3328.3328.05-
Oct 24, 202428.2628.3328.2628.3328.051,100
Oct 23, 202428.4528.4528.1828.2627.981,000
Oct 22, 202428.2528.3028.2528.3028.021,500
Oct 21, 202428.6028.6128.4928.4928.21500
Oct 18, 202428.5828.6928.5828.6828.40900
Oct 17, 202428.6428.7428.6328.6928.411,100
Oct 16, 202428.6528.6528.5928.6428.36600
Oct 15, 202428.7828.7828.5628.5628.28300
Oct 11, 202428.3828.4728.3828.4428.16900
Oct 10, 202428.1528.2228.0728.1127.841,300
Oct 9, 202428.0028.1828.0028.1527.88300
Oct 8, 202427.6927.8327.6927.8327.56300
Oct 7, 202427.6327.7427.6327.6827.413,400
Oct 4, 202427.6927.6927.6627.6627.39500
Oct 3, 202427.3827.4227.3627.4227.151,800
Oct 2, 202427.4927.4927.3827.4327.16300
Oct 1, 202427.4227.4727.3227.4727.207,700
Sep 30, 202427.4627.5727.4627.5427.27900
Sep 27, 202427.6827.6827.6827.6827.41100
Sep 26, 202427.4127.4127.4027.4027.13400
Sep 25, 202427.2027.2027.1927.2026.93900
Sep 24, 2024 0.201 Dividend
Sep 24, 202427.4327.4327.2827.2927.023,700
Sep 23, 202427.5427.5727.4927.5727.10400
Sep 20, 202427.4927.5427.4827.5427.072,100
Sep 19, 202427.7327.7427.6827.6827.212,500
Sep 18, 202427.5027.5027.4727.4727.00200
Sep 17, 202427.6027.6427.4527.4526.981,200
Sep 16, 202427.2627.3627.2627.3626.906,500
Sep 13, 202426.9827.1226.9827.1226.664,500
Sep 12, 202426.6126.7926.6126.7526.305,700
Sep 11, 202426.3926.3926.1226.2725.822,600
Sep 10, 202426.5526.5526.4526.4526.00700
Sep 9, 202426.5526.7226.5526.7226.27800
Sep 6, 202426.3626.4126.3626.3625.911,300
Sep 5, 202426.6426.6426.5926.5926.14200
Sep 4, 202427.0427.0427.0427.0426.58100
Sep 3, 202427.1527.1527.1027.1026.646,400
Aug 30, 202427.1727.2027.1727.2026.74700
Aug 29, 202427.0827.1427.0827.1426.681,900
Aug 28, 202426.8126.8726.8126.8726.41500
Aug 27, 202427.0027.0027.0027.0026.54-
Aug 26, 202427.1827.1827.1827.1826.721,000
Aug 23, 202426.9826.9826.9826.9826.52300
Aug 22, 202426.8926.8926.7926.8426.381,400
Aug 21, 202426.9126.9126.8326.9126.45400
Aug 20, 202426.9426.9426.9426.9426.48-
Aug 19, 202426.9426.9426.9426.9426.48-
Aug 16, 202426.8226.8226.8226.8226.36700
Aug 15, 202426.6326.7826.6326.7826.331,900
Aug 14, 202426.2626.2626.2626.2625.81-
Aug 13, 202426.2626.2626.2626.2625.81100
Aug 12, 202425.9425.9425.9425.9425.50100
Aug 9, 202426.1026.1026.1026.1025.66-
Aug 8, 202426.0826.0826.0526.0525.61800
Aug 7, 202426.1526.1525.6825.6825.241,300
Aug 6, 202425.9725.9725.9625.9625.521,200
Aug 2, 202426.7826.7826.4826.4826.031,900
Aug 1, 202427.5827.5827.5827.5827.11100
Jul 31, 202427.8528.0227.8427.8827.41363,200
Jul 30, 202427.8527.9227.8027.9227.451,000
Jul 29, 202427.8327.8327.8327.8327.36-
Jul 26, 202427.7127.7127.7127.7127.24200
Jul 25, 202427.5527.5527.4827.4827.01300
Jul 24, 202427.5527.5527.5527.5527.08-
Jul 23, 202427.7727.7727.7727.7727.30-
Jul 22, 202427.7627.7627.7627.7627.29100
Jul 19, 202427.9327.9327.9327.9327.46-
Jul 18, 202427.9827.9827.9827.9827.51500
Jul 17, 202428.1028.1028.0328.0327.55800
Jul 16, 202428.0028.0128.0028.0127.53400
Jul 15, 202427.5327.5327.5327.5327.06300
Jul 12, 202427.1227.1227.1227.1226.66-
Jul 11, 202427.0427.0427.0427.0426.58300
Jul 10, 202426.6526.6526.6526.6526.20-
Jul 9, 202426.6526.6526.6526.6526.20200
Jul 8, 202426.5726.5726.5726.5726.12100
Jul 5, 202426.4126.4126.4126.4125.96-
Jul 4, 202426.4526.4526.4526.4526.00500
Jul 3, 202426.5326.5326.5326.5326.08-
Jul 2, 202426.4426.4426.4426.4425.99200
Jun 28, 202426.5226.5226.5226.5226.07500
Jun 27, 202426.4126.4126.4126.4125.96-
Jun 26, 202426.4326.4326.4326.4325.98-
Jun 25, 2024 0.119 Dividend
Jun 25, 202426.7426.7426.7426.7426.29-
Jun 24, 202426.6526.6526.6526.6526.08-
Jun 21, 202426.5926.5926.5926.5926.02-
Jun 20, 202426.5526.5726.5526.5726.001,800
Jun 19, 202426.5526.5526.5526.5525.98-
Jun 18, 202426.5326.5326.5326.5325.96400
Jun 17, 202426.3026.3026.3026.3025.74-
Jun 14, 202426.5226.5226.5226.5225.95-
Jun 13, 202426.5326.5326.5326.5325.96200
Jun 12, 202426.7326.7326.5926.5926.022,700
Jun 11, 202426.5526.6226.5526.5726.00300
Jun 10, 202426.6626.6626.6626.6626.09-
Jun 7, 202426.7126.7126.6726.6726.10400
Jun 6, 202426.6226.6226.6226.6226.05-
Jun 5, 202426.6226.6226.6026.6026.03600
Jun 4, 202426.5326.5326.5326.5325.96400
Jun 3, 202426.7126.7126.4726.4725.90200
May 31, 202426.5826.5826.5826.5826.01400
May 30, 202426.2926.2926.2926.2925.73-
May 29, 202426.1326.1326.1326.1325.57-
May 28, 202426.2626.2626.2626.2625.70-
May 27, 202426.5026.5026.5026.5025.93-
May 24, 202426.5626.5626.4926.5225.95300
May 23, 202426.7426.7426.7426.7426.17-
May 22, 202426.7526.7526.7526.7526.18100
May 21, 202426.7126.7126.7126.7126.14-
May 17, 202426.7626.7626.7626.7626.19-
May 16, 202426.7526.7526.7526.7526.18100
May 15, 202426.7026.8026.7026.8026.23200
May 14, 202426.5626.5626.5626.5625.99-
May 13, 202426.5526.5926.5526.5926.02300
May 10, 202426.3626.5026.3626.5025.93100
May 9, 202426.3926.3926.3926.3925.83-
May 8, 202426.3626.3626.3626.3625.80100
May 7, 202426.2126.2126.2126.2125.65-
May 6, 202426.1826.1826.1826.1825.62100
May 3, 202425.8425.8425.8425.8425.29-
May 2, 202425.9025.9025.9025.9025.35-
May 1, 202426.1326.1326.1326.1325.57-
Apr 30, 202426.3326.3326.3326.3325.77-
Apr 29, 202426.2326.2326.2326.2325.67-
Apr 26, 202426.1426.1426.1426.1425.58200
Apr 25, 202426.5226.5226.5226.5225.95-
Apr 24, 202426.3726.3726.3726.3725.81-
Apr 23, 202426.2326.2326.2326.2325.67-
Apr 22, 202426.1826.1826.1326.1325.57200
Apr 19, 202426.1426.1426.0926.0925.532,900
Apr 18, 202426.0926.0926.0926.0925.53-
Apr 17, 202426.0826.1826.0826.1825.62200

Related Tickers