Skip to main content
iShares MSCI USA Value Factor Index ETF (TSX:XVLU)
Canada flag Canada · Delayed Price · Currency is CAD
27.78
+0.03 (0.11%)
Jun 5, 2025, 2:37 PM EDT

TSX:XVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202527.7027.8127.7027.7827.69-21,300
Jun 4, 202527.7827.7827.7827.7827.781.05%7,101
Jun 3, 202527.4927.4927.4927.4927.49-0.18%-
Jun 2, 202527.3127.5427.3127.5427.540.18%15,600
May 30, 202527.4827.4927.4527.4927.49-0.69%18,800
May 29, 202527.6827.6827.6827.6827.68-0.22%137
May 28, 202527.8127.8127.7427.7427.74-0.43%1,400
May 27, 202527.7927.8727.7927.8627.862.01%2,400
May 26, 202527.3127.3127.3127.3127.31--
May 23, 202527.2827.3127.2227.3127.31-1.37%29,400
May 22, 202527.7527.7527.6927.6927.69-0.57%200
May 21, 202528.3028.3027.8527.8527.85-2.35%538
May 20, 202528.6328.6328.5228.5228.52-0.66%5,448
May 16, 202528.5928.7128.5928.7128.711.92%225
May 15, 202528.1728.1728.1728.1728.17-0.04%-
May 14, 202528.2428.2428.1728.1828.18-0.60%21,300
May 13, 202528.4328.4728.3528.3528.350.21%2,000
May 12, 202528.2928.2928.2928.2928.293.25%103
May 9, 202527.4327.4327.4027.4027.40-0.07%15,300
May 8, 202527.4427.4427.4227.4227.421.71%1,312
May 7, 202526.9226.9626.9226.9626.960.41%12,500
May 6, 202526.8526.8526.8526.8526.85-0.74%100
May 5, 202527.0527.0527.0527.0527.050.37%503
May 2, 202526.9526.9526.9526.9526.950.94%113
May 1, 202526.7026.7026.7026.7026.701.37%120
Apr 30, 202526.2526.3926.2526.3426.34-0.90%500
Apr 29, 202526.4626.6226.4226.5826.580.23%8,100
Apr 28, 202526.5226.5226.5226.5226.520.49%140
Apr 25, 202526.2926.4326.2926.3926.39-0.42%7,800
Apr 24, 202526.2426.5426.2426.5026.500.65%3,320
Apr 23, 202526.5026.5026.3326.3326.332.89%1,000
Apr 22, 202525.5925.5925.5925.5925.592.28%107
Apr 21, 202525.0025.0225.0025.0225.02-2.72%300
Apr 17, 202525.6425.7425.6425.7225.720.90%2,600
Apr 16, 202525.5925.5925.3725.4925.49-2.30%7,900
Apr 15, 202526.1726.1726.0926.0926.090.81%8,403
Apr 14, 202525.8825.8825.8825.8825.880.54%200
Apr 11, 202525.1425.7425.1425.7425.740.59%404
Apr 10, 202525.4725.6225.2725.5925.59-3.62%1,005
Apr 9, 202524.7426.5524.5126.5526.556.24%16,503
Apr 8, 202526.2426.2424.9824.9924.99-1.54%1,800
Apr 7, 202525.0025.6125.0025.3825.38-1.59%5,000
Apr 4, 202525.7725.7925.7725.7925.79-4.48%200
Apr 3, 202527.0027.1827.0027.0027.00-6.05%3,104
Apr 2, 202528.6228.7428.6228.7428.740.77%301
Apr 1, 202528.5728.5828.5028.5228.52-0.90%402
Mar 31, 202528.6028.7928.4828.7828.781.37%6,103
Mar 28, 202528.6528.6528.3328.3928.39-1.56%800
Mar 27, 202528.8828.8828.8428.8428.84-0.48%300
Mar 26, 202529.0229.0228.8928.9828.98-1.13%2,200