iShares ESG Aware MSCI EAFE Index ETF - XSEA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.14	30.13	30.13	30.14	29.98	1,947
August 14, 2025	29.83	29.93	29.93	29.93	29.83	635
August 13, 2025	29.82	29.8	29.8	29.82	29.8	1,015
August 12, 2025	29.5	29.74	29.74	29.74	29.5	2,622
August 11, 2025	29.37	29.37	29.37	29.39	29.36	3,000
August 08, 2025	29.4	29.45	29.45	29.45	29.4	805
August 07, 2025	29.13	29.21	29.21	29.22	29.13	1,600
August 06, 2025	28.99	29.01	29.01	29.02	28.99	3,500
August 05, 2025	29	28.95	28.95	29	28.8	10,832
August 01, 2025	28.6	28.59	28.59	28.6	28.48	1,700
July 31, 2025	28.94	28.82	28.82	28.96	28.78	3,247
July 30, 2025	29.13	29.05	29.05	29.2	29	12,907
July 29, 2025	29.02	29.13	29.13	29.13	29.02	1,100
July 28, 2025	29.47	29.47	29.47	29.47	29.47	0
July 25, 2025	29.37	29.47	29.47	29.47	29.36	2,511
July 24, 2025	29.43	29.41	29.41	29.43	29.35	1,740
July 23, 2025	29.47	29.51	29.51	29.51	29.47	3,400
July 22, 2025	28.87	28.86	28.86	28.87	28.81	1,700
July 21, 2025	28.97	28.85	28.85	28.97	28.85	3,832
July 18, 2025	28.86	28.78	28.78	28.86	28.77	700
July 17, 2025	28.84	28.86	28.86	28.86	28.81	1,528
July 16, 2025	28.58	28.68	28.68	28.69	28.58	1,200
July 15, 2025	28.67	28.65	28.65	28.67	28.62	4,500
July 14, 2025	28.68	28.88	28.88	28.9	28.68	4,242
July 11, 2025	28.94	28.88	28.88	28.94	28.78	1,835
July 10, 2025	29.08	29.03	29.03	29.11	29.03	1,223
July 09, 2025	29.08	29.17	29.17	29.17	29.06	2,226
July 08, 2025	28.95	28.97	28.97	28.97	28.95	2,202
July 07, 2025	28.81	28.7	28.7	28.81	28.69	706
July 04, 2025	28.81	28.76	28.76	28.83	28.76	600
July 03, 2025	28.77	28.77	28.77	28.77	28.77	830
July 02, 2025	28.85	28.87	28.87	28.87	28.85	500
June 30, 2025	28.89	28.92	28.92	28.92	28.89	2,900
June 27, 2025	29	29	29	29.02	28.97	2,617
June 26, 2025	28.55	28.63	28.63	28.63	28.55	700
June 25, 2025	28.61	28.57	28.5	28.61	28.47	1,983
June 24, 2025	28.84	28.84	28.84	28.84	28.84	0
June 23, 2025	28.57	28.84	28.84	28.85	28.57	1,115
June 20, 2025	28.89	28.69	28.69	28.89	28.66	1,300
June 19, 2025	28.78	28.74	28.74	28.78	28.73	400
June 18, 2025	28.86	28.8	28.8	28.86	28.8	1,012
June 17, 2025	28.64	28.56	28.56	28.64	28.55	716
June 16, 2025	28.98	28.84	28.84	28.99	28.84	700
June 13, 2025	28.81	28.69	28.69	28.86	28.69	1,600
June 12, 2025	29.15	29.15	29.15	29.15	29.1	737
June 11, 2025	29.14	29.08	29.08	29.14	29.08	1,005
June 10, 2025	29.2	29.15	29.15	29.2	29.07	1,306
June 09, 2025	28.96	29.11	29.11	29.14	28.96	1,000
June 06, 2025	28.96	28.96	28.96	28.96	28.96	0
June 05, 2025	28.96	28.96	28.96	28.96	28.96	117
June 04, 2025	29.05	29.02	29.02	29.05	29.02	822
June 03, 2025	29.07	28.93	28.93	29.07	28.87	4,015
June 02, 2025	29.15	29.14	29.14	29.15	29.14	2,405
May 30, 2025	28.87	28.9	28.9	28.92	28.87	1,905
May 29, 2025	29	29.05	29.05	29.06	28.97	3,134
May 28, 2025	28.9	28.94	28.94	28.94	28.9	901
May 27, 2025	29.13	29.29	29.29	29.31	29.13	6,854
May 26, 2025	29.01	29.07	29.07	29.07	29.01	1,000
May 23, 2025	28.55	28.68	28.68	28.68	28.55	1,000
May 22, 2025	28.91	28.9	28.9	28.96	28.9	3,605

iShares ESG Aware MSCI EAFE Index ETF (XSEA.TO) TSX