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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.56	31.5	31.5	31.57	31.5	2,010
December 03, 2025	31.45	31.48	31.48	31.48	31.45	337
December 02, 2025	31.35	31.36	31.36	31.36	31.27	2,214
December 01, 2025	31.32	31.32	31.32	31.39	31.31	4,400
November 28, 2025	31.32	31.46	31.46	31.46	31.32	1,300
November 27, 2025	31.45	31.35	31.35	31.5	31.35	4,319
November 26, 2025	31.44	31.41	31.41	31.44	31.32	1,210
November 25, 2025	31.18	31.22	31.22	31.22	31.18	7,300
November 24, 2025	30.75	30.83	30.83	30.83	30.75	1,011
November 21, 2025	30.6	30.8	30.8	30.83	30.6	5,339
November 20, 2025	30.8	30.34	30.34	30.8	30.34	1,577
November 19, 2025	30.57	30.55	30.55	30.66	30.55	2,100
November 18, 2025	30.79	30.64	30.64	30.79	30.56	1,100
November 17, 2025	31.35	31.21	31.21	31.35	31.14	3,900
November 14, 2025	31.53	31.48	31.48	31.59	31.48	600
November 13, 2025	31.9	31.62	31.62	31.92	31.62	1,637
November 12, 2025	31.88	31.95	31.95	31.95	31.87	1,400
November 11, 2025	31.65	31.78	31.78	31.78	31.63	2,300
November 10, 2025	31.4	31.56	31.56	31.56	31.4	1,700
November 07, 2025	31.17	31.31	31.31	31.31	31.13	2,300
November 06, 2025	31.37	31.41	31.41	31.43	31.37	1,219
November 05, 2025	31.37	31.42	31.42	31.42	31.37	3,100
November 04, 2025	31.14	31.22	31.22	31.27	31.14	1,500
November 03, 2025	31.48	31.43	31.43	31.48	31.31	5,018
October 31, 2025	31.35	31.23	31.23	31.35	31.23	1,900
October 30, 2025	31.4	31.34	31.34	31.43	31.34	1,500
October 29, 2025	31.53	31.39	31.39	31.53	31.38	3,600
October 28, 2025	31.69	31.63	31.63	31.69	31.58	1,400
October 27, 2025	31.66	31.71	31.71	31.71	31.61	2,600
October 24, 2025	31.53	31.54	31.54	31.54	31.49	2,500
October 23, 2025	31.33	31.4	31.4	31.4	31.33	1,778
October 22, 2025	31.37	31.1	31.1	31.38	31.1	3,512
October 21, 2025	31.39	31.32	31.32	31.39	31.32	700
October 20, 2025	31.48	31.53	31.53	31.6	31.48	2,045
October 17, 2025	31.27	31.28	31.28	31.28	31.2	657
October 16, 2025	31.22	31.23	31.23	31.34	31.22	1,300
October 15, 2025	31.17	31.04	31.04	31.17	31.04	1,600
October 14, 2025	30.63	30.97	30.98	30.97	30.63	1,377
October 10, 2025	30.55	30.54	30.54	30.55	30.51	2,700
October 09, 2025	31.15	31.15	31.15	31.15	31.15	400
October 08, 2025	31.2	31.24	31.24	31.24	31.11	1,711
October 07, 2025	31.37	31.12	31.12	31.37	31.12	3,616
October 06, 2025	31.46	31.48	31.48	31.5	31.46	2,500
October 03, 2025	31.36	31.37	31.37	31.37	31.36	300
October 02, 2025	31.09	31.14	31.14	31.14	31.09	719
October 01, 2025	31	31.05	31.05	31.05	30.91	1,200
September 30, 2025	30.64	30.76	30.76	30.76	30.64	2,144
September 29, 2025	30.58	30.58	30.58	30.58	30.54	1,900
September 26, 2025	30.54	30.48	30.49	30.54	30.48	406
September 25, 2025	30.3	30.37	30.37	30.37	30.16	2,737
September 24, 2025	30.48	30.43	30.43	30.48	30.43	429
September 23, 2025	30.65	30.48	30.48	30.66	30.38	750
September 22, 2025	30.26	30.42	30.42	30.47	30.26	2,505
September 19, 2025	30.42	30.26	30.26	30.47	30.21	2,600
September 18, 2025	30.36	30.47	30.47	30.47	30.36	3,300
September 17, 2025	30.34	30.2	30.2	30.35	30.2	3,312
September 16, 2025	30.31	30.28	30.28	30.38	30.28	2,236
September 15, 2025	30.45	30.49	30.49	30.49	30.45	1,200
September 12, 2025	30.48	30.45	30.45	30.48	30.33	6,932
September 11, 2025	30.47	30.47	30.47	30.47	30.47	200

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