iShares MSCI USA Value Factor Index ETF (TSX:XVLU)
Canada
· Delayed Price · Currency is CAD 28.18
-0.17 (-0.60%)
May 14, 2025, 5:07 PM EDT
TSX:XVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 28.24 | 28.24 | 28.17 | 28.18 | 28.18 | -0.60% | 21,300 |
| May 13, 2025 | 28.43 | 28.47 | 28.35 | 28.35 | 28.35 | 0.21% | 2,000 |
| May 12, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 3.25% | 103 |
| May 9, 2025 | 27.43 | 27.43 | 27.40 | 27.40 | 27.40 | -0.07% | 15,300 |
| May 8, 2025 | 27.44 | 27.44 | 27.42 | 27.42 | 27.42 | 1.71% | 1,312 |
| May 7, 2025 | 26.92 | 26.96 | 26.92 | 26.96 | 26.96 | 0.41% | 12,500 |
| May 6, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.74% | 100 |
| May 5, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.37% | 503 |
| May 2, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.94% | 113 |
| May 1, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.37% | 120 |
| Apr 30, 2025 | 26.25 | 26.39 | 26.25 | 26.34 | 26.34 | -0.90% | 500 |
| Apr 29, 2025 | 26.46 | 26.62 | 26.42 | 26.58 | 26.58 | 0.23% | 8,100 |
| Apr 28, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.49% | 140 |
| Apr 25, 2025 | 26.29 | 26.43 | 26.29 | 26.39 | 26.39 | -0.42% | 7,800 |
| Apr 24, 2025 | 26.24 | 26.54 | 26.24 | 26.50 | 26.50 | 0.65% | 3,320 |
| Apr 23, 2025 | 26.50 | 26.50 | 26.33 | 26.33 | 26.33 | 2.89% | 1,000 |
| Apr 22, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 2.28% | 107 |
| Apr 21, 2025 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | -2.72% | 300 |
| Apr 17, 2025 | 25.64 | 25.74 | 25.64 | 25.72 | 25.72 | 0.90% | 2,600 |
| Apr 16, 2025 | 25.59 | 25.59 | 25.37 | 25.49 | 25.49 | -2.30% | 7,900 |
| Apr 15, 2025 | 26.17 | 26.17 | 26.09 | 26.09 | 26.09 | 0.81% | 8,403 |
| Apr 14, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.54% | 200 |
| Apr 11, 2025 | 25.14 | 25.74 | 25.14 | 25.74 | 25.74 | 0.59% | 404 |
| Apr 10, 2025 | 25.47 | 25.62 | 25.27 | 25.59 | 25.59 | -3.62% | 1,005 |
| Apr 9, 2025 | 24.74 | 26.55 | 24.51 | 26.55 | 26.55 | 6.24% | 16,503 |
| Apr 8, 2025 | 26.24 | 26.24 | 24.98 | 24.99 | 24.99 | -1.54% | 1,800 |
| Apr 7, 2025 | 25.00 | 25.61 | 25.00 | 25.38 | 25.38 | -1.59% | 5,000 |
| Apr 4, 2025 | 25.77 | 25.79 | 25.77 | 25.79 | 25.79 | -4.48% | 200 |
| Apr 3, 2025 | 27.00 | 27.18 | 27.00 | 27.00 | 27.00 | -6.05% | 3,104 |
| Apr 2, 2025 | 28.62 | 28.74 | 28.62 | 28.74 | 28.74 | 0.77% | 301 |
| Apr 1, 2025 | 28.57 | 28.58 | 28.50 | 28.52 | 28.52 | -0.90% | 402 |
| Mar 31, 2025 | 28.60 | 28.79 | 28.48 | 28.78 | 28.78 | 1.37% | 6,103 |
| Mar 28, 2025 | 28.65 | 28.65 | 28.33 | 28.39 | 28.39 | -1.56% | 800 |
| Mar 27, 2025 | 28.88 | 28.88 | 28.84 | 28.84 | 28.84 | -0.48% | 300 |
| Mar 26, 2025 | 29.02 | 29.02 | 28.89 | 28.98 | 28.98 | -1.13% | 2,200 |
| Mar 25, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.16 | 0.24% | - |
| Mar 24, 2025 | 29.28 | 29.28 | 29.18 | 29.24 | 29.09 | 1.18% | 3,109 |
| Mar 21, 2025 | 28.83 | 28.90 | 28.80 | 28.90 | 28.75 | -0.96% | 400 |
| Mar 20, 2025 | 29.25 | 29.25 | 29.18 | 29.18 | 29.03 | -0.07% | 300 |
| Mar 19, 2025 | 29.15 | 29.20 | 29.07 | 29.20 | 29.05 | 0.79% | 900 |
| Mar 18, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.82 | -0.28% | 500 |
| Mar 17, 2025 | 29.00 | 29.12 | 28.96 | 29.05 | 28.90 | 1.18% | 2,220 |
| Mar 14, 2025 | 28.62 | 28.79 | 28.62 | 28.71 | 28.56 | 1.16% | 1,000 |
| Mar 13, 2025 | 28.66 | 28.66 | 28.38 | 28.38 | 28.24 | - | 7,605 |
| Mar 12, 2025 | 28.25 | 28.46 | 28.18 | 28.38 | 28.24 | -0.53% | 800 |
| Mar 11, 2025 | 28.71 | 28.71 | 28.47 | 28.53 | 28.39 | -1.72% | 7,400 |
| Mar 10, 2025 | 29.26 | 29.26 | 29.03 | 29.03 | 28.88 | -0.96% | 5,431 |
| Mar 7, 2025 | 29.35 | 29.35 | 29.24 | 29.31 | 29.16 | 1.74% | 500 |
| Mar 6, 2025 | 28.76 | 28.86 | 28.64 | 28.81 | 28.66 | -0.93% | 8,200 |
| Mar 5, 2025 | 29.00 | 29.13 | 28.76 | 29.08 | 28.93 | -0.27% | 7,400 |