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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.97	34.04	34.04	34.04	33.97	804
February 19, 2026	33.8	33.82	33.82	33.82	33.68	4,800
February 18, 2026	33.92	33.9	33.9	33.97	33.86	4,700
February 17, 2026	33.63	33.71	33.71	33.71	33.55	4,224
February 13, 2026	33.69	33.67	33.67	33.69	33.5	2,444
February 12, 2026	33.93	33.69	33.69	33.93	33.67	4,200
February 11, 2026	33.79	33.76	33.76	33.87	33.63	2,501
February 10, 2026	33.57	33.48	33.48	33.62	33.48	1,525
February 09, 2026	33.41	33.44	33.44	33.57	33.4	5,840
February 06, 2026	32.93	33.24	33.24	33.32	32.93	2,202
February 05, 2026	32.76	32.75	32.75	32.83	32.61	3,500
February 04, 2026	33.15	32.99	32.99	33.21	32.99	7,600
February 03, 2026	32.95	32.92	32.92	32.95	32.9	5,200
February 02, 2026	32.77	32.95	32.95	33.02	32.75	1,213
January 30, 2026	32.77	32.72	32.72	32.77	32.59	2,600
January 29, 2026	32.87	32.55	32.55	32.87	32.53	4,700
January 28, 2026	32.75	32.57	32.57	32.75	32.57	524
January 27, 2026	32.88	32.94	32.94	33.01	32.87	2,337
January 26, 2026	32.82	32.85	32.85	32.85	32.75	2,000
January 23, 2026	32.6	32.61	32.61	32.61	32.5	5,200
January 22, 2026	32.67	32.7	32.7	32.7	32.58	4,047
January 21, 2026	32.3	32.61	32.61	32.61	32.25	9,213
January 20, 2026	32.34	32.3	32.3	32.43	32.24	4,200
January 19, 2026	32.8	32.72	32.72	32.8	32.7	12,400
January 16, 2026	32.96	32.85	32.85	32.96	32.78	670
January 15, 2026	33.05	32.81	32.81	33.05	32.81	4,700
January 14, 2026	32.81	32.76	32.76	32.85	32.74	1,800
January 13, 2026	32.9	32.73	32.73	32.9	32.61	4,231
January 12, 2026	32.83	32.8	32.8	32.83	32.63	8,400
January 09, 2026	32.57	32.73	32.73	32.73	32.57	1,316
January 08, 2026	32.3	32.19	32.19	32.3	32.19	4,800
January 07, 2026	32.36	32.32	32.32	32.36	32.25	1,300
January 06, 2026	32.29	32.33	32.33	32.33	32.24	569
January 05, 2026	31.69	32.16	32.16	32.16	31.69	1,341
January 02, 2026	31.59	31.6	31.6	31.67	31.59	1,900
December 31, 2025	31.31	31.21	31.21	31.31	31.21	1,500
December 30, 2025	31.36	31.31	31.31	31.37	31.31	800
December 29, 2025	31.7	31.56	31.56	31.72	31.56	1,874
December 23, 2025	31.63	31.66	31.66	31.66	31.63	700
December 22, 2025	31.52	31.61	31.61	31.61	31.52	1,700
December 19, 2025	31.32	31.61	31.61	31.69	31.32	3,130
December 18, 2025	31.53	31.29	31.29	31.53	31.29	1,815
December 17, 2025	31.24	31.18	31.18	31.31	31.18	7,000
December 16, 2025	31.33	31.32	31.32	31.45	31.32	2,638
December 15, 2025	31.7	31.6	31.6	31.7	31.53	700
December 12, 2025	31.6	31.25	31.25	31.6	31.25	1,740
December 11, 2025	31.48	31.58	31.58	31.58	31.47	2,798
December 10, 2025	31.36	31.26	31.26	31.41	31.26	822
December 09, 2025	31.26	31.23	31.23	31.26	31.2	949
December 08, 2025	31.15	31.16	31.16	31.24	31.15	4,622
December 05, 2025	31.33	31.26	31.26	31.49	31.22	4,420
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

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