iShares ESG Aware MSCI EAFE Index ETF (TSX:XSEA)
Canada
· Delayed Price · Currency is CAD 34.18
+0.04 (0.12%)
At close: Feb 27, 2026
TSX:XSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 34.36 | 34.36 | 34.15 | 34.18 | 34.18 | 0.12% | 3,797 |
| Feb 26, 2026 | 34.40 | 34.40 | 34.14 | 34.14 | 34.14 | -0.61% | 5,867 |
| Feb 25, 2026 | 34.07 | 34.35 | 34.06 | 34.35 | 34.35 | 0.85% | 4,292 |
| Feb 24, 2026 | 34.02 | 34.06 | 33.91 | 34.06 | 34.06 | 0.12% | 905 |
| Feb 23, 2026 | 33.98 | 34.10 | 33.89 | 34.02 | 34.02 | -0.06% | 5,066 |
| Feb 20, 2026 | 33.97 | 34.04 | 33.97 | 34.04 | 34.04 | 0.65% | 804 |
| Feb 19, 2026 | 33.80 | 33.82 | 33.68 | 33.82 | 33.82 | -0.24% | 4,794 |
| Feb 18, 2026 | 33.92 | 33.97 | 33.86 | 33.90 | 33.90 | 0.56% | 4,674 |
| Feb 17, 2026 | 33.63 | 33.71 | 33.55 | 33.71 | 33.71 | 0.12% | 4,224 |
| Feb 13, 2026 | 33.69 | 33.69 | 33.50 | 33.67 | 33.67 | -0.06% | 2,444 |
| Feb 12, 2026 | 33.93 | 33.93 | 33.67 | 33.69 | 33.69 | -0.21% | 4,157 |
| Feb 11, 2026 | 33.79 | 33.87 | 33.63 | 33.76 | 33.76 | 0.84% | 2,501 |
| Feb 10, 2026 | 33.57 | 33.62 | 33.48 | 33.48 | 33.48 | 0.12% | 1,525 |
| Feb 9, 2026 | 33.41 | 33.57 | 33.40 | 33.44 | 33.44 | 0.60% | 5,840 |
| Feb 6, 2026 | 32.93 | 33.32 | 32.93 | 33.24 | 33.24 | 1.50% | 2,202 |
| Feb 5, 2026 | 32.76 | 32.83 | 32.61 | 32.75 | 32.75 | -0.73% | 3,500 |
| Feb 4, 2026 | 33.15 | 33.21 | 32.99 | 32.99 | 32.99 | 0.18% | 7,561 |
| Feb 3, 2026 | 32.95 | 32.95 | 32.93 | 32.93 | 32.93 | -0.06% | 5,297 |
| Feb 2, 2026 | 32.77 | 33.02 | 32.75 | 32.95 | 32.95 | 0.70% | 1,213 |
| Jan 30, 2026 | 32.77 | 32.77 | 32.59 | 32.72 | 32.72 | 0.52% | 2,565 |
| Jan 29, 2026 | 32.87 | 32.87 | 32.53 | 32.55 | 32.55 | -0.06% | 4,684 |
| Jan 28, 2026 | 32.75 | 32.75 | 32.57 | 32.57 | 32.57 | -1.12% | 524 |
| Jan 27, 2026 | 32.88 | 33.01 | 32.87 | 32.94 | 32.94 | 0.27% | 2,337 |
| Jan 26, 2026 | 32.82 | 32.85 | 32.75 | 32.85 | 32.85 | 0.74% | 1,963 |
| Jan 23, 2026 | 32.60 | 32.61 | 32.50 | 32.61 | 32.61 | -0.28% | 5,193 |
| Jan 22, 2026 | 32.67 | 32.70 | 32.58 | 32.70 | 32.70 | 0.28% | 4,047 |
| Jan 21, 2026 | 32.30 | 32.61 | 32.25 | 32.61 | 32.61 | 0.96% | 9,213 |
| Jan 20, 2026 | 32.34 | 32.43 | 32.24 | 32.30 | 32.30 | -1.28% | 4,158 |
| Jan 19, 2026 | 32.80 | 32.80 | 32.70 | 32.72 | 32.72 | -0.40% | 12,352 |
| Jan 16, 2026 | 32.96 | 32.96 | 32.78 | 32.85 | 32.85 | 0.12% | 670 |
| Jan 15, 2026 | 33.05 | 33.05 | 32.81 | 32.81 | 32.81 | 0.15% | 4,685 |
| Jan 14, 2026 | 32.81 | 32.85 | 32.74 | 32.76 | 32.76 | 0.09% | 1,763 |
| Jan 13, 2026 | 32.90 | 32.90 | 32.61 | 32.73 | 32.73 | -0.21% | 4,231 |
| Jan 12, 2026 | 32.83 | 32.83 | 32.63 | 32.80 | 32.80 | 0.21% | 8,382 |
| Jan 9, 2026 | 32.57 | 32.73 | 32.57 | 32.73 | 32.73 | 1.68% | 1,316 |
| Jan 8, 2026 | 32.30 | 32.30 | 32.19 | 32.19 | 32.19 | -0.40% | 4,771 |
| Jan 7, 2026 | 32.36 | 32.36 | 32.25 | 32.32 | 32.32 | -0.03% | 1,253 |
| Jan 6, 2026 | 32.29 | 32.33 | 32.24 | 32.33 | 32.33 | 0.53% | 569 |
| Jan 5, 2026 | 31.69 | 32.16 | 31.69 | 32.16 | 32.16 | 1.77% | 1,341 |
| Jan 2, 2026 | 31.59 | 31.67 | 31.59 | 31.60 | 31.60 | 1.25% | 1,885 |
| Dec 31, 2025 | 31.31 | 31.31 | 31.21 | 31.21 | 31.21 | -0.32% | 1,481 |
| Dec 30, 2025 | 31.36 | 31.37 | 31.31 | 31.31 | 31.31 | -0.79% | 772 |
| Dec 29, 2025 | 31.70 | 31.72 | 31.56 | 31.56 | 31.28 | -0.32% | 1,874 |
| Dec 23, 2025 | 31.63 | 31.66 | 31.63 | 31.66 | 31.37 | 0.16% | 662 |
| Dec 22, 2025 | 31.52 | 31.61 | 31.52 | 31.61 | 31.33 | - | 1,697 |
| Dec 19, 2025 | 31.32 | 31.69 | 31.32 | 31.61 | 31.33 | 1.02% | 3,130 |
| Dec 18, 2025 | 31.53 | 31.53 | 31.29 | 31.29 | 31.01 | 0.35% | 1,815 |
| Dec 17, 2025 | 31.24 | 31.31 | 31.18 | 31.18 | 30.90 | -0.45% | 6,964 |
| Dec 16, 2025 | 31.33 | 31.45 | 31.32 | 31.32 | 31.04 | -0.89% | 2,638 |
| Dec 15, 2025 | 31.70 | 31.70 | 31.53 | 31.60 | 31.32 | 1.12% | 653 |
| Dec 12, 2025 | 31.60 | 31.60 | 31.25 | 31.25 | 30.97 | -1.04% | 1,740 |
| Dec 11, 2025 | 31.48 | 31.58 | 31.47 | 31.58 | 31.30 | 1.02% | 2,798 |
| Dec 10, 2025 | 31.36 | 31.41 | 31.26 | 31.26 | 30.98 | 0.10% | 822 |
| Dec 9, 2025 | 31.26 | 31.26 | 31.20 | 31.23 | 30.95 | 0.22% | 949 |
| Dec 8, 2025 | 31.15 | 31.24 | 31.15 | 31.16 | 30.88 | -0.32% | 4,622 |
| Dec 5, 2025 | 31.33 | 31.49 | 31.22 | 31.26 | 30.98 | -0.76% | 4,420 |
| Dec 4, 2025 | 31.56 | 31.57 | 31.50 | 31.50 | 31.22 | 0.06% | 2,010 |
| Dec 3, 2025 | 31.45 | 31.48 | 31.45 | 31.48 | 31.20 | 0.38% | 337 |
| Dec 2, 2025 | 31.35 | 31.36 | 31.27 | 31.36 | 31.08 | 0.13% | 4,500 |
| Dec 1, 2025 | 31.32 | 31.39 | 31.31 | 31.32 | 31.04 | -0.45% | 4,366 |
| Nov 28, 2025 | 31.32 | 31.46 | 31.32 | 31.46 | 31.18 | 0.35% | 1,294 |
| Nov 27, 2025 | 31.45 | 31.50 | 31.35 | 31.35 | 31.07 | -0.19% | 4,319 |
| Nov 26, 2025 | 31.44 | 31.44 | 31.32 | 31.41 | 31.13 | 0.61% | 1,210 |
| Nov 25, 2025 | 31.18 | 31.22 | 31.18 | 31.22 | 30.94 | 1.27% | 7,258 |
| Nov 24, 2025 | 30.75 | 30.83 | 30.75 | 30.83 | 30.55 | 0.10% | 1,011 |
| Nov 21, 2025 | 30.60 | 30.83 | 30.60 | 30.80 | 30.52 | 1.52% | 5,339 |
| Nov 20, 2025 | 30.80 | 30.80 | 30.34 | 30.34 | 30.07 | -0.69% | 1,577 |
| Nov 19, 2025 | 30.57 | 30.66 | 30.55 | 30.55 | 30.27 | -0.29% | 2,067 |
| Nov 18, 2025 | 30.79 | 30.79 | 30.56 | 30.64 | 30.36 | -1.83% | 1,052 |
| Nov 17, 2025 | 31.35 | 31.35 | 31.14 | 31.21 | 30.93 | -0.86% | 3,872 |
| Nov 14, 2025 | 31.53 | 31.59 | 31.48 | 31.48 | 31.20 | -0.44% | 597 |
| Nov 13, 2025 | 31.90 | 31.92 | 31.62 | 31.62 | 31.34 | -1.03% | 1,637 |
| Nov 12, 2025 | 31.88 | 31.95 | 31.87 | 31.95 | 31.66 | 0.53% | 1,388 |
| Nov 11, 2025 | 31.65 | 31.78 | 31.63 | 31.78 | 31.49 | 0.70% | 2,299 |
| Nov 10, 2025 | 31.40 | 31.56 | 31.40 | 31.56 | 31.28 | 0.80% | 1,700 |
| Nov 7, 2025 | 31.17 | 31.31 | 31.13 | 31.31 | 31.03 | -0.32% | 2,259 |
| Nov 6, 2025 | 31.37 | 31.43 | 31.37 | 31.41 | 31.13 | -0.03% | 1,219 |
| Nov 5, 2025 | 31.37 | 31.42 | 31.37 | 31.42 | 31.14 | 0.64% | 3,088 |
| Nov 4, 2025 | 31.14 | 31.27 | 31.14 | 31.22 | 30.94 | -0.67% | 1,462 |
| Nov 3, 2025 | 31.48 | 31.48 | 31.31 | 31.43 | 31.15 | 0.64% | 5,018 |
| Oct 31, 2025 | 31.35 | 31.35 | 31.23 | 31.23 | 30.95 | -0.35% | 1,889 |
| Oct 30, 2025 | 31.40 | 31.43 | 31.34 | 31.34 | 31.06 | -0.16% | 1,482 |
| Oct 29, 2025 | 31.53 | 31.53 | 31.38 | 31.39 | 31.11 | -0.76% | 3,550 |
| Oct 28, 2025 | 31.69 | 31.69 | 31.58 | 31.63 | 31.35 | -0.25% | 1,376 |
| Oct 27, 2025 | 31.66 | 31.71 | 31.61 | 31.71 | 31.42 | 0.54% | 2,573 |
| Oct 24, 2025 | 31.53 | 31.54 | 31.49 | 31.54 | 31.26 | 0.45% | 2,452 |
| Oct 23, 2025 | 31.33 | 31.40 | 31.33 | 31.40 | 31.12 | 0.96% | 1,778 |
| Oct 22, 2025 | 31.37 | 31.38 | 31.10 | 31.10 | 30.82 | -0.70% | 3,512 |
| Oct 21, 2025 | 31.39 | 31.39 | 31.32 | 31.32 | 31.04 | -0.67% | 681 |
| Oct 20, 2025 | 31.48 | 31.60 | 31.48 | 31.53 | 31.25 | 0.80% | 2,045 |
| Oct 17, 2025 | 31.27 | 31.28 | 31.20 | 31.28 | 31.00 | 0.16% | 657 |
| Oct 16, 2025 | 31.22 | 31.34 | 31.22 | 31.23 | 30.95 | 0.61% | 1,266 |
| Oct 15, 2025 | 31.17 | 31.17 | 31.04 | 31.04 | 30.76 | 0.23% | 1,576 |
| Oct 14, 2025 | 30.63 | 30.97 | 30.63 | 30.97 | 30.69 | 1.41% | 1,377 |
| Oct 10, 2025 | 30.55 | 30.55 | 30.51 | 30.54 | 30.26 | -1.96% | 2,674 |
| Oct 9, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 30.87 | -0.29% | 354 |
| Oct 8, 2025 | 31.20 | 31.24 | 31.11 | 31.24 | 30.96 | 0.19% | 1,711 |
| Oct 7, 2025 | 31.37 | 31.37 | 31.12 | 31.18 | 30.90 | -0.95% | 3,616 |
| Oct 6, 2025 | 31.46 | 31.50 | 31.46 | 31.48 | 31.20 | 0.35% | 2,479 |
| Oct 3, 2025 | 31.36 | 31.37 | 31.36 | 31.37 | 31.09 | 0.74% | 254 |