iShares ESG Aware MSCI EAFE Index ETF (TSX:XSEA)
Canada
· Delayed Price · Currency is CAD 30.13
+0.20 (0.67%)
Aug 15, 2025, 3:59 PM EDT
TSX:XSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.14 | 30.14 | 29.98 | 30.13 | 30.13 | 0.67% | 1,947 |
| Aug 14, 2025 | 29.83 | 29.93 | 29.83 | 29.93 | 29.93 | 0.44% | 635 |
| Aug 13, 2025 | 29.82 | 29.82 | 29.80 | 29.80 | 29.80 | 0.20% | 1,015 |
| Aug 12, 2025 | 29.50 | 29.74 | 29.50 | 29.74 | 29.74 | 1.26% | 2,622 |
| Aug 11, 2025 | 29.37 | 29.39 | 29.36 | 29.37 | 29.37 | -0.27% | 3,000 |
| Aug 8, 2025 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | 0.82% | 805 |
| Aug 7, 2025 | 29.13 | 29.22 | 29.13 | 29.21 | 29.21 | 0.69% | 1,600 |
| Aug 6, 2025 | 28.99 | 29.02 | 28.99 | 29.01 | 29.01 | 0.21% | 3,500 |
| Aug 5, 2025 | 29.00 | 29.00 | 28.80 | 28.95 | 28.95 | 1.26% | 10,832 |
| Aug 1, 2025 | 28.60 | 28.60 | 28.48 | 28.59 | 28.59 | -0.80% | 1,700 |
| Jul 31, 2025 | 28.94 | 28.96 | 28.78 | 28.82 | 28.82 | -0.79% | 3,247 |
| Jul 30, 2025 | 29.13 | 29.20 | 29.00 | 29.05 | 29.05 | -0.27% | 12,907 |
| Jul 29, 2025 | 29.02 | 29.13 | 29.02 | 29.13 | 29.13 | -1.15% | 1,100 |
| Jul 28, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| Jul 25, 2025 | 29.37 | 29.47 | 29.36 | 29.47 | 29.47 | 0.20% | 2,511 |
| Jul 24, 2025 | 29.43 | 29.43 | 29.35 | 29.41 | 29.41 | -0.34% | 1,740 |
| Jul 23, 2025 | 29.47 | 29.51 | 29.47 | 29.51 | 29.51 | 2.25% | 3,400 |
| Jul 22, 2025 | 28.87 | 28.87 | 28.81 | 28.86 | 28.86 | 0.03% | 1,700 |
| Jul 21, 2025 | 28.97 | 28.97 | 28.85 | 28.85 | 28.85 | 0.24% | 3,832 |
| Jul 18, 2025 | 28.86 | 28.86 | 28.77 | 28.78 | 28.78 | -0.28% | 700 |
| Jul 17, 2025 | 28.84 | 28.86 | 28.81 | 28.86 | 28.86 | 0.63% | 1,528 |
| Jul 16, 2025 | 28.58 | 28.69 | 28.58 | 28.68 | 28.68 | 0.10% | 1,200 |
| Jul 15, 2025 | 28.67 | 28.67 | 28.62 | 28.65 | 28.65 | -0.80% | 4,500 |
| Jul 14, 2025 | 28.68 | 28.90 | 28.68 | 28.88 | 28.88 | - | 4,242 |
| Jul 11, 2025 | 28.94 | 28.94 | 28.78 | 28.88 | 28.88 | -0.52% | 1,835 |
| Jul 10, 2025 | 29.08 | 29.11 | 29.03 | 29.03 | 29.03 | -0.48% | 1,223 |
| Jul 9, 2025 | 29.08 | 29.17 | 29.06 | 29.17 | 29.17 | 0.69% | 2,226 |
| Jul 8, 2025 | 28.95 | 28.97 | 28.95 | 28.97 | 28.97 | 0.94% | 2,202 |
| Jul 7, 2025 | 28.81 | 28.81 | 28.69 | 28.70 | 28.70 | -0.21% | 706 |
| Jul 4, 2025 | 28.81 | 28.83 | 28.76 | 28.76 | 28.76 | -0.03% | 600 |
| Jul 3, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.35% | 830 |
| Jul 2, 2025 | 28.85 | 28.87 | 28.85 | 28.87 | 28.87 | -0.17% | 500 |
| Jun 30, 2025 | 28.89 | 28.92 | 28.89 | 28.92 | 28.92 | -0.28% | 2,900 |
| Jun 27, 2025 | 29.00 | 29.02 | 28.97 | 29.00 | 29.00 | 1.29% | 2,617 |
| Jun 26, 2025 | 28.55 | 28.63 | 28.55 | 28.63 | 28.63 | 0.21% | 700 |
| Jun 25, 2025 | 28.61 | 28.61 | 28.47 | 28.57 | 28.57 | -0.94% | 2,000 |
| Jun 24, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.37 | - | - |
| Jun 23, 2025 | 28.57 | 28.85 | 28.57 | 28.84 | 28.37 | 0.52% | 1,115 |
| Jun 20, 2025 | 28.89 | 28.89 | 28.66 | 28.69 | 28.22 | -0.17% | 1,300 |
| Jun 19, 2025 | 28.78 | 28.78 | 28.73 | 28.74 | 28.27 | -0.21% | 400 |
| Jun 18, 2025 | 28.86 | 28.86 | 28.80 | 28.80 | 28.33 | 0.84% | 1,012 |
| Jun 17, 2025 | 28.64 | 28.64 | 28.55 | 28.56 | 28.09 | -0.97% | 716 |
| Jun 16, 2025 | 28.98 | 28.99 | 28.84 | 28.84 | 28.37 | 0.52% | 700 |
| Jun 13, 2025 | 28.81 | 28.86 | 28.69 | 28.69 | 28.22 | -1.58% | 1,600 |
| Jun 12, 2025 | 29.15 | 29.15 | 29.10 | 29.15 | 28.67 | 0.24% | 737 |
| Jun 11, 2025 | 29.14 | 29.14 | 29.08 | 29.08 | 28.61 | -0.24% | 1,107 |
| Jun 10, 2025 | 29.20 | 29.20 | 29.07 | 29.15 | 28.67 | 0.14% | 1,306 |
| Jun 9, 2025 | 28.96 | 29.14 | 28.96 | 29.11 | 28.64 | 0.52% | 1,000 |
| Jun 6, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.49 | - | - |
| Jun 5, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.49 | -0.21% | 117 |