Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

XIN – iShares MSCI EAFE Index ETF (CAD-Hedged)

Last update: May 24, 2022 at 1:51 p.m.   (Real-time)

  • Last price: 28.840
  • Net change: -0.020
  • Bid price: 28.920
  • Ask price: 28.940
  • 30-day historical volatility: 19.59%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 1,850
Volume: 0
Open interest: 721
Volume: 4
June 17, 2022 4.75 5.05 5.05 0 0 0 24.00 0.01 0.19 0.20 0 0 0
June 17, 2022 3.75 4.05 4.10 0 0 0 25.00 0.01 0.21 0.21 0 15 0
June 17, 2022 2.80 3.10 3.10 0 10 0 26.00 0.01 0.16 0.16 0 53 0
June 17, 2022 2.55 2.85 2.85 0 0 0 26.25 0.02 0.23 0.25 0 0 0
June 17, 2022 2.30 2.70 2.65 0 0 0 26.50 0.02 0.26 0.27 0 0 0
June 17, 2022 2.10 2.35 2.40 0 0 0 26.75 0.02 0.27 0.28 0 10 0
June 17, 2022 1.95 2.20 2.15 0 0 0 27.00 0.04 0.29 0.33 0 0 0
June 17, 2022 1.65 1.90 1.95 0 0 0 27.25 0.07 0.30 0.33 0 0 0
June 17, 2022 1.50 1.75 1.75 0 0 0 27.50 0.11 0.33 0.36 0 0 0
June 17, 2022 1.20 1.45 1.50 0 0 0 27.75 0.15 0.36 0.40 0 0 0
June 17, 2022 1.00 1.25 1.30 0 15 0 28.00 0.20 0.42 0.45 0 0 0
June 17, 2022 0.85 1.05 1.10 0 0 0 28.25 0.25 0.46 0.50 0 0 0
June 17, 2022 0.65 0.95 0.90 0 0 0 28.50 0.31 0.50 0.60 0 0 0
June 17, 2022 0.47 0.70 0.75 0 0 0 28.75 0.41 0.65 0.65 0 0 0
June 17, 2022 0.34 0.60 0.60 0 0 0 29.00 0.50 0.75 0.75 0 0 0
June 17, 2022 0.28 0.46 0.48 0 15 0 29.25 0.60 0.90 0.90 0 15 0
June 17, 2022 0.16 0.35 0.37 0 0 0 29.50 0.75 1.00 1.05 0 0 0
June 17, 2022 0.07 0.28 0.29 0 0 0 29.75 0.90 1.20 1.25 0 0 0
June 17, 2022 0.04 0.21 0.23 0 35 0 30.00 1.10 1.40 1.40 0 0 0
June 17, 2022 0.01 0.18 0.19 0 0 0 30.25 1.30 1.60 1.65 0 0 0
June 17, 2022 0.01 0.15 0.16 0 1 0 30.50 1.55 1.80 1.90 0 1 0
June 17, 2022 0 0.13 0.14 0 0 0 30.75 1.75 2.05 2.15 0 0 0
June 17, 2022 0 0.14 0.14 0 0 0 31.00 1.95 2.25 2.40 0 0 0
June 17, 2022 0 0.13 0.13 0 0 0 31.25 2.20 2.50 2.55 0 0 0
June 17, 2022 0 0.13 0.13 0 0 0 31.50 2.50 2.85 2.80 0 0 0
June 17, 2022 0 0.13 0.13 0 0 0 31.75 2.70 3.10 3.05 0 0 0
June 17, 2022 0 0.13 0.13 0 0 0 32.00 2.95 3.35 3.30 0 20 0
June 17, 2022 0 0.13 0.13 0 0 0 32.25 3.20 3.60 3.55 0 0 0
June 17, 2022 0 0.13 0.13 0 0 0 32.50 3.45 3.85 3.80 0 0 0
June 17, 2022 0 0.13 0.13 0 0 0 32.75 3.70 4.10 4.05 0 0 0
June 17, 2022 0 0.13 0.13 0 0 0 34.00 4.95 5.25 5.30 0 0 0
June 17, 2022 0 0.13 0.13 0 0 0 35.00 6.00 6.35 6.30 0 0 0
June 17, 2022 0 0.13 0.13 0 0 0 36.00 7.00 7.35 7.30 0 0 0
June 17, 2022 0 0.13 0.13 0 0 0 38.00 9.00 9.35 9.30 0 0 0
July 15, 2022 2.80 3.10 3.10 0 0 0 26.00 0.14 0.33 0.34 0 0 0
July 15, 2022 2.55 2.85 2.85 0 0 0 26.25 0.16 0.36 0.36 0 0 0
July 15, 2022 2.35 2.60 2.60 0 0 0 26.50 0.19 0.38 0.39 0 0 0
July 15, 2022 2.10 2.45 2.40 0 0 0 26.75 0.22 0.42 0.43 0 0 0
July 15, 2022 1.90 2.15 2.15 0 0 0 27.00 0.26 0.45 0.47 0 0 0
July 15, 2022 1.75 2.00 1.95 0 0 0 27.25 0.30 0.49 0.50 0 0 0
July 15, 2022 1.45 1.75 1.75 0 0 0 27.50 0.35 0.50 0.55 0 0 0
July 15, 2022 1.25 1.50 1.55 0 0 0 27.75 0.41 0.60 0.65 0 0 0
July 15, 2022 1.05 1.30 1.35 0 0 0 28.00 0.49 0.70 0.70 0 0 0
July 15, 2022 0.90 1.10 1.15 0 0 0 28.25 0.55 0.80 0.80 0 0 0
July 15, 2022 0.70 0.95 1.00 0 0 0 28.50 0.65 0.90 0.90 0 0 0
July 15, 2022 0.55 0.85 0.85 0 0 0 28.75 0.75 0.95 1.00 0 0 0
July 15, 2022 0.45 0.70 0.70 0 0 0 29.00 0.85 1.15 1.10 0 2 0
July 15, 2022 0.32 0.50 0.55 0 14 0 29.25 1.00 1.25 1.25 0 14 0
July 15, 2022 0.22 0.43 0.45 0 0 0 29.50 1.05 1.40 1.40 0 0 0
July 15, 2022 0.13 0.35 0.36 0 0 0 29.75 1.30 1.60 1.60 0 0 0
July 15, 2022 0.06 0.27 0.29 0 0 0 30.00 1.45 1.80 1.80 0 0 0
July 15, 2022 0.02 0.21 0.23 0 0 0 30.25 1.65 2.00 2.05 0 0 0
July 15, 2022 0.01 0.17 0.19 0 1,000 0 30.50 1.85 2.20 2.20 0 0 0
July 15, 2022 0.01 0.16 0.16 0 0 0 30.75 2.10 2.45 2.50 0 0 0
July 15, 2022 0.01 0.14 0.14 0 0 0 31.00 2.30 2.65 2.70 0 0 0
July 15, 2022 0 0.13 0.12 0 0 0 31.25 2.55 2.80 2.95 0 0 0
July 15, 2022 0 0.12 0.11 0 0 0 31.50 2.85 3.15 3.20 0 0 0
July 15, 2022 0 0.11 0.11 0 0 0 31.75 3.05 3.40 3.45 0 0 0
August 19, 2022 2.85 3.20 3.15 0 0 0 26.00 0.27 0.45 0.46 0 0 0
August 19, 2022 2.65 2.90 2.95 0 0 0 26.25 0.28 0.49 0.50 0 0 0
August 19, 2022 2.40 2.70 2.70 0 0 0 26.50 0.32 0.50 0.55 0 0 0
August 19, 2022 2.20 2.50 2.40 0 0 0 26.75 0.36 0.55 0.60 0 0 0
August 19, 2022 1.95 2.30 2.25 0 0 0 27.00 0.39 0.60 0.65 0 0 0
August 19, 2022 1.75 2.05 2.05 0 0 0 27.25 0.45 0.70 0.70 0 0 0
August 19, 2022 1.55 1.80 1.80 0 0 0 27.50 0.50 0.70 0.75 0 0 0
August 19, 2022 1.35 1.60 1.65 0 0 0 27.75 0.55 0.80 0.85 0 0 0
August 19, 2022 1.20 1.50 1.50 0 0 0 28.00 0.65 0.90 0.90 0 0 0
August 19, 2022 1.00 1.25 1.25 0 0 0 28.25 0.70 1.00 1.00 0 0 0
August 19, 2022 0.85 1.10 1.15 0 0 0 28.50 0.80 1.10 1.10 0 0 0
August 19, 2022 0.70 0.95 1.00 0 0 0 28.75 0.90 1.15 1.20 0 0 0
August 19, 2022 0.55 0.80 0.85 0 0 0 29.00 1.00 1.25 1.30 0 0 0
August 19, 2022 0.50 0.75 0.70 0 0 0 29.25 1.15 1.45 1.45 0 0 0
August 19, 2022 0.40 0.60 0.60 0 0 0 29.50 1.30 1.60 1.60 0 0 0
August 19, 2022 0.27 0.50 0.50 0 0 0 29.75 1.45 1.75 1.75 0 0 0
August 19, 2022 0.19 0.41 0.42 0 0 0 30.00 1.60 1.95 1.95 0 0 0
August 19, 2022 0.12 0.34 0.35 0 0 0 30.25 1.80 2.05 2.10 0 0 0
August 19, 2022 0.06 0.29 0.29 0 0 0 30.50 2.00 2.35 2.30 0 0 0
August 19, 2022 0.03 0.24 0.24 0 0 0 30.75 2.20 2.50 2.55 0 0 0
August 19, 2022 0.01 0.19 0.20 0 0 0 31.00 2.40 2.70 2.75 0 0 0
August 19, 2022 0.01 0.17 0.20 0 0 0 31.25 2.65 2.95 3.00 0 0 0
September 16, 2022 6.50 7.25 7.05 0 0 0 22.00 0.04 0.27 0.27 0 0 0
September 16, 2022 5.50 6.25 6.05 0 0 0 23.00 0.07 0.30 0.30 0 0 0
September 16, 2022 4.60 5.30 5.10 0 0 0 24.00 0.13 0.35 0.35 0 82 0
September 16, 2022 2.95 3.40 3.25 0 20 0 26.00 0.33 0.50 0.55 0 16 0
September 16, 2022 1.80 2.05 2.15 0 0 0 27.25 0.55 0.80 0.80 0 0 0
September 16, 2022 1.65 1.90 1.90 0 0 0 27.50 0.60 0.80 0.90 0 0 0
September 16, 2022 1.45 1.75 1.75 0 0 0 27.75 0.65 0.90 0.95 0 0 0
September 16, 2022 1.25 1.50 1.45 0 61 0 28.00 0.70 0.90 0.85 -0.20 89 1
September 16, 2022 1.10 1.40 1.45 0 0 0 28.25 0.80 1.05 1.15 0 0 0
September 16, 2022 0.95 1.30 1.25 0 0 0 28.50 0.90 1.15 1.25 0 0 0
September 16, 2022 0.80 1.15 1.10 0 0 0 28.75 1.00 1.25 1.35 0 0 0
September 16, 2022 0.65 0.90 0.95 0 14 0 29.00 1.10 1.40 1.45 0 14 0
September 16, 2022 0.55 0.90 0.85 0 0 0 29.25 1.25 1.60 1.60 0 0 0
September 16, 2022 0.44 0.75 0.70 0 0 0 29.50 1.40 1.65 1.70 0 0 0
September 16, 2022 0.34 0.65 0.65 0 0 0 29.75 1.55 1.80 1.85 0 0 0
September 16, 2022 0.26 0.49 0.40 0 45 0 30.00 1.70 2.05 2.05 0 53 0
September 16, 2022 0.18 0.43 0.45 0 0 0 30.25 1.85 2.20 2.20 0 0 0
September 16, 2022 0.14 0.32 0.35 0 65 0 30.50 2.05 2.35 2.40 0 0 0
September 16, 2022 0.09 0.31 0.32 0 0 0 30.75 2.20 2.60 2.65 0 0 0
September 16, 2022 0.05 0.25 0.24 0 0 0 31.00 2.30 2.95 2.85 0 0 0
September 16, 2022 0.02 0.23 0.24 0 0 0 31.25 2.50 3.00 3.05 0 0 0
September 16, 2022 0.01 0.15 0.16 0 2 0 32.00 3.15 3.85 3.70 0 0 0
September 16, 2022 0 0.11 0.11 0 0 0 34.00 5.10 5.80 5.65 0 0 0
September 16, 2022 0 0.11 0.11 0 0 0 36.00 7.10 7.90 7.65 0 0 0
September 16, 2022 0 0.11 0.11 0 0 0 38.00 9.10 9.95 9.65 0 0 0
October 21, 2022 1.85 2.15 2.20 0 0 0 27.25 0.60 0.85 0.90 0 0 0
October 21, 2022 1.65 2.00 2.00 0 0 0 27.50 0.65 0.95 0.95 0 0 0
October 21, 2022 1.50 1.75 1.80 0 0 0 27.75 0.70 1.00 1.05 0 0 0
October 21, 2022 1.30 1.65 1.60 0 0 0 28.00 0.80 1.05 1.10 0 0 0
October 21, 2022 1.15 1.40 1.45 0 0 0 28.25 0.90 1.20 1.20 0 0 0
October 21, 2022 1.00 1.25 1.35 0 0 0 28.50 0.95 1.30 1.30 0 0 0
October 21, 2022 0.85 1.15 1.20 0 0 0 28.75 1.10 1.40 1.40 0 0 0
October 21, 2022 0.70 1.05 1.05 0 14 0 29.00 1.20 1.55 1.55 0 14 0
October 21, 2022 0.60 0.90 0.90 0 0 0 29.25 1.30 1.70 1.65 0 0 0
October 21, 2022 0.49 0.80 0.80 0 0 0 29.50 1.45 1.75 1.80 0 0 0
October 21, 2022 0.39 0.70 0.70 0 0 0 29.75 1.60 1.90 1.95 0 0 0
October 21, 2022 0.32 0.60 0.60 0 0 0 30.00 1.75 2.15 2.10 0 0 0
October 21, 2022 0.24 0.55 0.50 0 0 0 30.25 1.95 2.30 2.35 0 0 0
October 21, 2022 0.19 0.44 0.43 0 0 0 30.50 2.15 2.50 2.50 0 0 0
October 21, 2022 0.15 0.37 0.38 0 0 0 30.75 2.35 2.70 2.70 0 0 0
October 21, 2022 0.09 0.31 0.33 0 0 0 31.00 2.30 3.00 2.90 0 0 0
November 18, 2022 1.75 2.05 2.05 0 0 0 27.50 0.70 1.00 1.05 0 0 0
November 18, 2022 1.55 1.85 1.85 0 0 0 27.75 0.80 1.10 1.10 0 0 0
November 18, 2022 1.40 1.70 1.70 0 0 0 28.00 0.90 1.15 1.20 0 0 0
November 18, 2022 1.20 1.55 1.55 0 0 0 28.25 0.95 1.25 1.30 0 0 0
November 18, 2022 1.05 1.40 1.40 0 0 0 28.50 1.05 1.35 1.40 0 0 0
November 18, 2022 0.90 1.25 1.25 0 0 0 28.75 1.15 1.45 1.50 0 0 0
November 18, 2022 0.80 1.20 1.10 0 0 0 29.00 1.30 1.65 1.65 0 0 0
November 18, 2022 0.65 0.95 1.00 0 0 0 29.25 1.40 1.70 1.75 0 0 0
November 18, 2022 0.55 0.90 0.90 0 0 0 29.50 1.55 1.85 1.90 0 0 0
November 18, 2022 0.46 0.80 0.80 0 0 0 29.75 1.65 2.05 2.05 0 0 0
November 18, 2022 0.39 0.70 0.70 0 0 0 30.00 1.80 2.20 2.20 0 0 0
November 18, 2022 0.31 0.60 0.60 0 0 0 30.25 1.95 2.30 2.40 0 0 0
December 16, 2022 6.75 7.35 7.10 0 0 0 22.00 0.08 0.35 0.36 0 0 0
December 16, 2022 5.40 6.40 6.10 0 0 0 23.00 0.14 0.41 0.42 0 0 0
December 16, 2022 4.80 5.30 5.15 0 0 0 24.00 0.12 0.39 0.43 0 0 0
December 16, 2022 2.95 3.40 3.30 0 0 0 26.00 0.41 0.60 0.65 0 57 0
December 16, 2022 1.45 1.80 1.85 0 20 0 28.00 0.90 1.10 1.25 0 117 0
December 16, 2022 0.44 0.80 0.80 0 10 0 30.00 1.90 2.25 2.25 0 0 0
December 16, 2022 0.02 0.28 0.27 0 0 0 32.00 3.15 3.65 3.75 0 0 0
December 16, 2022 0 0.16 0.16 0 0 0 34.00 5.10 5.55 5.60 0 0 0
December 16, 2022 0 0.15 0.15 0 0 0 36.00 7.00 7.50 7.60 0 0 0
December 16, 2022 0 0.15 0.15 0 0 0 38.00 9.00 9.50 9.60 0 0 0
March 17, 2023 5.25 6.20 6.15 0 0 0 23.00 0.17 0.46 0.48 0 0 0
March 17, 2023 4.30 5.50 5.15 0 0 0 24.00 0.26 0.60 0.60 0 0 0
March 17, 2023 2.95 3.35 3.35 0 9 0 26.00 0.60 0.95 1.00 0 0 0
March 17, 2023 1.50 1.90 1.90 0 0 0 28.00 1.20 1.40 1.55 -0.15 149 3
March 17, 2023 0.50 0.90 0.90 0 500 0 30.00 2.25 2.70 2.70 0 0 0
March 17, 2023 0.06 0.34 0.37 0 0 0 32.00 3.75 4.30 4.30 0 0 0
March 17, 2023 0.01 0.18 0.19 0 0 0 34.00 5.55 6.35 6.15 0 0 0
March 17, 2023 0 0.15 0.16 0 0 0 36.00 7.50 8.35 8.10 0 0 0