iShares MSCI USA Value Factor Index ETF (XVLU.TO) TSX

37.89

+0.22(+0.58%)

Updated at April 02 03:59PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	37.19	37.89	37.89	37.94	37.13	77,052
April 01, 2026	37.58	37.67	37.67	37.86	37.46	36,545
March 31, 2026	36.49	37.09	37.09	37.13	36.42	71,035
March 30, 2026	36.79	36.17	36.17	36.79	36.01	46,583
March 27, 2026	37.14	36.72	36.72	37.16	36.66	34,900
March 26, 2026	37.55	37.13	37.13	37.57	37.11	42,956
March 25, 2026	37.78	37.81	37.81	37.92	37.54	55,717
March 24, 2026	36.88	37.49	37.49	37.62	36.88	60,613
March 23, 2026	37.42	37.11	37.11	37.5	37.06	47,136
March 20, 2026	37.47	36.91	36.91	37.58	36.69	69,387
March 19, 2026	36.99	37.57	37.57	37.76	36.99	75,904
March 18, 2026	37.88	37.56	37.56	37.91	37.56	28,514
March 17, 2026	37.88	37.9	37.9	37.99	37.82	10,000
March 16, 2026	37.71	37.47	37.47	37.77	37.46	16,686
March 13, 2026	37.34	37.22	37.22	37.49	37.18	60,321
March 12, 2026	37.01	36.74	36.74	37.01	36.73	92,270
March 11, 2026	37.22	37.27	37.27	37.41	37.1	37,412
March 10, 2026	37.08	37.09	37.09	37.63	37.02	161,361
March 09, 2026	36.06	36.98	36.98	37.04	35.89	114,257
March 06, 2026	37.16	36.81	36.81	37.24	36.76	67,200
March 05, 2026	37.99	37.83	37.83	38.07	37.57	45,109
March 04, 2026	37.89	38.19	38.19	38.33	37.82	26,193
March 03, 2026	37.6	37.68	37.68	37.89	37.24	121,519
March 02, 2026	38.07	38.51	38.51	38.54	38.07	55,125
February 27, 2026	38.36	38.53	38.53	38.53	38.26	30,600
February 26, 2026	38.78	38.73	38.73	38.78	38.55	8,325
February 25, 2026	39.03	38.99	38.99	39.03	38.79	10,000
February 24, 2026	38.77	38.82	38.82	39	38.71	29,548
February 23, 2026	38.8	38.54	38.54	38.8	38.39	30,000
February 20, 2026	38.9	39.09	0	39.09	38.78	72,226
February 19, 2026	38.95	38.86	0	38.95	38.69	35,100
February 18, 2026	38.82	39.11	0	39.25	38.79	32,718
February 17, 2026	38.68	38.53	0	38.9	38.48	32,318
February 13, 2026	38.2	38.66	0	38.84	38.2	35,325
February 12, 2026	39.07	38.24	0	39.09	38.24	38,200
February 11, 2026	38.77	38.9	0	38.93	38.61	46,821
February 10, 2026	38.38	38.32	0	38.46	38.31	6,500
February 09, 2026	38.25	38.5	0	38.59	38.25	21,200
February 06, 2026	38.48	38.85	0	38.85	38.48	12,400
February 05, 2026	37.95	38.04	0	38.15	37.83	13,142
February 04, 2026	38.59	38.27	0	38.61	37.96	35,721
February 03, 2026	38.57	38.21	0	38.57	38.01	15,422
February 02, 2026	37.89	38.39	0	38.41	37.89	9,200
January 30, 2026	37.57	37.55	0	37.57	37.39	13,800
January 29, 2026	37.54	37.5	0	37.58	37.4	30,800
January 28, 2026	37.54	37.72	0	37.74	37.54	5,415
January 27, 2026	37.27	37.32	0	37.32	37.25	3,200
January 26, 2026	37.13	37.27	0	37.27	37.13	716
January 23, 2026	37.58	37.21	0	37.58	37.15	1,700
January 22, 2026	38.03	37.99	0	38.15	37.97	7,346
January 21, 2026	37.89	37.99	0	38.15	37.74	15,000
January 20, 2026	37.11	37.06	0	37.42	36.98	4,100
January 19, 2026	36.92	36.9	0	37	36.9	4,316
January 16, 2026	37.68	37.66	0	37.75	37.65	1,400
January 15, 2026	37.71	37.66	0	37.82	37.66	7,804
January 14, 2026	37.37	37.37	0	37.4	37.2	7,500
January 13, 2026	37.54	37.36	0	37.54	37.36	5,000
January 12, 2026	37.3	37.39	0	37.42	37.26	2,106
January 09, 2026	37.4	37.65	0	37.65	37.23	909
January 08, 2026	36.94	37.01	0	37.1	36.94	4,800