iShares ESG Advanced MSCI EAFE ETF (XDSR.TO)
57.74
-0.22
(-0.38%)
CAD |
TSX |
Jun 27, 16:00
XDSR.TO Price: 57.74 for June 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 27, 2024 | 57.76 | 57.76 | 57.60 | 57.74 | 910.00 |
Jun 26, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 0.000 |
Jun 25, 2024 | 57.67 | 57.96 | 57.67 | 57.96 | 806.00 |
Jun 24, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 802.00 |
Jun 21, 2024 | 58.32 | 58.32 | 58.15 | 58.29 | 2656.00 |
Jun 20, 2024 | 58.53 | 58.76 | 58.53 | 58.76 | 2300.00 |
Jun 19, 2024 | 58.41 | 58.50 | 58.31 | 58.50 | 2235.00 |
Jun 18, 2024 | 58.55 | 59.00 | 58.49 | 59.00 | 10000.00 |
Jun 17, 2024 | 58.30 | 58.74 | 58.30 | 58.74 | 2489.00 |
Jun 14, 2024 | 58.52 | 58.52 | 58.19 | 58.33 | 4039.00 |
Jun 13, 2024 | 59.08 | 59.16 | 59.01 | 59.14 | 2713.00 |
Jun 12, 2024 | 60.05 | 60.22 | 60.00 | 60.00 | 5150.00 |
Jun 11, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 1669.00 |
Jun 10, 2024 | 59.60 | 59.69 | 59.60 | 59.69 | 346.00 |
Jun 07, 2024 | 59.59 | 59.81 | 59.59 | 59.81 | 1108.00 |
Jun 06, 2024 | 60.63 | 60.63 | 59.81 | 59.81 | 800.00 |
Jun 05, 2024 | 59.50 | 59.80 | 59.47 | 59.79 | 1261.00 |
Jun 04, 2024 | 59.15 | 59.19 | 58.89 | 59.00 | 7836.00 |
Jun 03, 2024 | 58.82 | 59.03 | 58.82 | 58.90 | 3206.00 |
May 31, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 201.00 |
May 30, 2024 | 58.29 | 58.52 | 58.29 | 58.52 | 1050.00 |
May 29, 2024 | 58.15 | 58.38 | 58.15 | 58.36 | 5438.00 |
May 28, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 1780.00 |
May 27, 2024 | 58.92 | 59.25 | 58.92 | 59.25 | 1071.00 |
May 24, 2024 | 58.90 | 58.99 | 58.90 | 58.90 | 1703.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
39.80
Minimum
Sep 26 2022
60.00
Maximum
Jun 12 2024
49.69
Average
50.22
Median
Dec 17 2020