iShares ESG Aware MSCI EAFE Index ETF (TSX:XSEA)
31.37
-0.26 (-0.82%)
Oct 29, 2025, 4:10 PM EDT
TSX:XSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 31.53 | 31.53 | 31.38 | 31.39 | 31.39 | -0.76% | 3,600 |
| Oct 28, 2025 | 31.69 | 31.69 | 31.58 | 31.63 | 31.63 | -0.25% | 1,400 |
| Oct 27, 2025 | 31.66 | 31.71 | 31.61 | 31.71 | 31.71 | 0.54% | 2,600 |
| Oct 24, 2025 | 31.53 | 31.54 | 31.49 | 31.54 | 31.54 | 0.45% | 2,500 |
| Oct 23, 2025 | 31.33 | 31.40 | 31.33 | 31.40 | 31.40 | 0.96% | 1,800 |
| Oct 22, 2025 | 31.37 | 31.38 | 31.10 | 31.10 | 31.10 | -0.70% | 3,512 |
| Oct 21, 2025 | 31.39 | 31.39 | 31.32 | 31.32 | 31.32 | -0.67% | 700 |
| Oct 20, 2025 | 31.48 | 31.60 | 31.48 | 31.53 | 31.53 | 0.80% | 2,045 |
| Oct 17, 2025 | 31.27 | 31.28 | 31.20 | 31.28 | 31.28 | 0.16% | 700 |
| Oct 16, 2025 | 31.22 | 31.34 | 31.22 | 31.23 | 31.23 | 0.61% | 1,300 |
| Oct 15, 2025 | 31.17 | 31.17 | 31.04 | 31.04 | 31.04 | 0.23% | 1,600 |
| Oct 14, 2025 | 30.63 | 30.97 | 30.63 | 30.97 | 30.97 | 1.41% | 1,400 |
| Oct 10, 2025 | 30.55 | 30.55 | 30.51 | 30.54 | 30.54 | -1.96% | 2,700 |
| Oct 9, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.29% | 400 |
| Oct 8, 2025 | 31.20 | 31.24 | 31.11 | 31.24 | 31.24 | 0.19% | 1,711 |
| Oct 7, 2025 | 31.37 | 31.37 | 31.12 | 31.18 | 31.18 | -0.95% | 3,616 |
| Oct 6, 2025 | 31.46 | 31.50 | 31.46 | 31.48 | 31.48 | 0.35% | 2,500 |
| Oct 3, 2025 | 31.36 | 31.37 | 31.36 | 31.37 | 31.37 | 0.74% | 300 |
| Oct 2, 2025 | 31.09 | 31.14 | 31.09 | 31.14 | 31.14 | 0.29% | 719 |
| Oct 1, 2025 | 31.00 | 31.05 | 30.91 | 31.05 | 31.05 | 0.94% | 1,200 |
| Sep 30, 2025 | 30.64 | 30.76 | 30.64 | 30.76 | 30.76 | 0.59% | 2,144 |
| Sep 29, 2025 | 30.58 | 30.58 | 30.54 | 30.58 | 30.58 | 0.33% | 1,900 |
| Sep 26, 2025 | 30.54 | 30.54 | 30.48 | 30.48 | 30.48 | 0.36% | 406 |
| Sep 25, 2025 | 30.30 | 30.37 | 30.16 | 30.37 | 30.37 | -0.20% | 2,737 |
| Sep 24, 2025 | 30.48 | 30.48 | 30.43 | 30.43 | 30.43 | -0.16% | 429 |
| Sep 23, 2025 | 30.65 | 30.66 | 30.38 | 30.48 | 30.48 | 0.20% | 800 |
| Sep 22, 2025 | 30.26 | 30.47 | 30.26 | 30.42 | 30.42 | 0.53% | 2,505 |
| Sep 19, 2025 | 30.42 | 30.47 | 30.21 | 30.26 | 30.26 | -0.69% | 2,600 |
| Sep 18, 2025 | 30.36 | 30.47 | 30.36 | 30.47 | 30.47 | 0.89% | 3,300 |
| Sep 17, 2025 | 30.34 | 30.35 | 30.20 | 30.20 | 30.20 | -0.26% | 3,312 |
| Sep 16, 2025 | 30.31 | 30.38 | 30.28 | 30.28 | 30.28 | -0.69% | 2,236 |
| Sep 15, 2025 | 30.45 | 30.49 | 30.45 | 30.49 | 30.49 | 0.13% | 1,200 |
| Sep 12, 2025 | 30.48 | 30.48 | 30.33 | 30.45 | 30.45 | -0.07% | 6,932 |
| Sep 11, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.53% | 200 |
| Sep 10, 2025 | 30.36 | 30.36 | 30.29 | 30.31 | 30.31 | 0.07% | 1,000 |
| Sep 9, 2025 | 30.20 | 30.29 | 30.20 | 30.29 | 30.29 | 0.30% | 1,031 |
| Sep 8, 2025 | 30.25 | 30.27 | 30.20 | 30.20 | 30.20 | 0.60% | 3,700 |
| Sep 5, 2025 | 29.95 | 30.06 | 29.95 | 30.02 | 30.02 | 0.74% | 1,109 |
| Sep 4, 2025 | 29.82 | 29.89 | 29.80 | 29.80 | 29.80 | 0.64% | 1,800 |
| Sep 3, 2025 | 29.49 | 29.61 | 29.44 | 29.61 | 29.61 | 0.71% | 1,130 |
| Sep 2, 2025 | 29.68 | 29.68 | 29.40 | 29.40 | 29.40 | -1.21% | 4,138 |
| Aug 29, 2025 | 29.74 | 29.76 | 29.69 | 29.76 | 29.76 | -0.27% | 2,900 |
| Aug 28, 2025 | 29.91 | 29.93 | 29.84 | 29.84 | 29.84 | 0.17% | 1,701 |
| Aug 27, 2025 | 29.88 | 29.88 | 29.79 | 29.79 | 29.79 | -0.50% | 4,011 |
| Aug 26, 2025 | 30.02 | 30.05 | 29.94 | 29.94 | 29.94 | -0.63% | 1,601 |
| Aug 25, 2025 | 30.30 | 30.30 | 30.06 | 30.13 | 30.13 | -0.69% | 2,000 |
| Aug 22, 2025 | 30.44 | 30.44 | 30.34 | 30.34 | 30.34 | 0.50% | 1,500 |
| Aug 21, 2025 | 30.13 | 30.19 | 30.13 | 30.19 | 30.19 | -0.30% | 200 |
| Aug 20, 2025 | 30.21 | 30.28 | 30.21 | 30.28 | 30.28 | 0.53% | 731 |
| Aug 19, 2025 | 30.13 | 30.15 | 30.12 | 30.12 | 30.12 | 0.23% | 401 |