iShares MSCI Multifactor USA Index ETF - XFS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	37.12	37.12	37.12	37.12	37.12	0
November 02, 2023	37.12	37.12	37.12	37.12	37.12	0
November 01, 2023	37.12	37.12	37.12	37.12	37.12	0
October 31, 2023	37.12	37.12	37.12	37.12	37.12	0
October 30, 2023	37.12	37.12	37.12	37.12	37.12	0
October 27, 2023	37.12	37.12	37.12	37.12	37.12	0
October 26, 2023	37.12	37.12	37.12	37.12	37.12	0
October 25, 2023	37.12	37.12	37.12	37.12	37.12	0
October 24, 2023	37.12	37.12	37.12	37.12	37.12	0
October 23, 2023	37.12	37.12	37.12	37.12	37.12	0
October 20, 2023	37.12	37.12	37.12	37.12	37.12	0
October 19, 2023	37.12	37.12	37.12	37.12	37.12	0
October 18, 2023	37.12	37.12	37.12	37.12	37.12	0
October 17, 2023	37.12	37.12	37.12	37.12	37.12	200
October 16, 2023	36.75	36.75	36.75	36.75	36.75	0
October 13, 2023	37.08	37.08	37.08	37.08	37.08	0
October 12, 2023	37.04	37.04	37.04	37.04	37.04	0
October 11, 2023	36.83	36.83	36.83	36.83	36.83	0
October 10, 2023	36.58	36.58	36.58	36.58	36.58	0
October 06, 2023	36.2	36.2	36.2	36.2	36.2	0
October 05, 2023	36.34	36.34	36.34	36.34	36.34	0
October 04, 2023	36.04	36.04	36.04	36.04	36.04	0
October 03, 2023	36.38	36.38	36.38	36.38	36.38	0
October 02, 2023	36.29	36.29	36.29	36.29	36.29	0
September 29, 2023	36.23	36.23	36.23	36.23	36.23	0
September 28, 2023	35.97	35.97	35.97	35.97	35.97	0
September 27, 2023	35.91	35.91	35.91	35.91	35.91	0
September 26, 2023	36.25	36.25	36.25	36.25	36.25	0
September 25, 2023	36.23	36.23	36.23	36.23	36.23	400
September 22, 2023	36.25	36.25	36.14	36.25	36.25	0
September 21, 2023	36.75	36.75	36.64	36.75	36.75	0
September 20, 2023	36.75	36.75	36.64	36.75	36.75	0
September 19, 2023	36.74	36.92	36.81	36.92	36.74	400
September 18, 2023	37.15	37.15	37.04	37.15	37.15	0
September 15, 2023	37.58	37.58	37.47	37.58	37.58	0
September 14, 2023	37.55	37.58	37.47	37.58	37.55	900
September 13, 2023	37.49	37.49	37.38	37.49	37.49	0
September 12, 2023	37.75	37.75	37.64	37.75	37.75	0
September 11, 2023	37.71	37.76	37.65	37.84	37.71	7,800
September 08, 2023	37.87	37.87	37.76	37.87	37.87	0
September 07, 2023	37.77	37.77	37.66	37.77	37.77	200
September 06, 2023	37.75	37.81	37.7	37.84	37.75	5,100
September 05, 2023	38.07	38.01	37.9	38.07	37.98	1,000
September 01, 2023	37.59	37.59	37.48	37.59	37.59	0
August 31, 2023	37.59	37.59	37.48	37.59	37.59	300
August 30, 2023	37.45	37.72	37.61	37.72	37.45	6,000
August 29, 2023	37.32	37.68	37.57	37.68	37.32	5,000
August 28, 2023	37.1	37.32	37.21	37.32	37.1	300
August 25, 2023	36.86	36.86	36.75	36.86	36.86	0
August 24, 2023	36.95	36.95	36.84	36.95	36.95	2,000
August 23, 2023	36.87	36.87	36.76	36.87	36.87	0
August 22, 2023	36.98	36.98	36.87	36.98	36.98	0
August 21, 2023	36.98	36.98	36.87	36.98	36.98	0
August 18, 2023	36.88	36.88	36.77	36.88	36.88	0
August 17, 2023	37.02	37.02	36.91	37.02	37.02	300
August 16, 2023	37.18	37	36.89	37.2	37	400
August 15, 2023	37.25	37.16	37.05	37.25	37.16	900
August 14, 2023	37.44	37.44	37.33	37.44	37.44	400
August 11, 2023	37.3	37.33	37.22	37.33	37.3	900
August 10, 2023	37.29	37.27	37.16	37.29	37.27	800

iShares MSCI Multifactor USA Index ETF (XFS.TO) TSX