iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) (XFH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 31.75 | 31.84 | 31.72 | 31.84 | 31.84 | 6,726 |
| May 02, 2024 | 31.73 | 31.73 | 31.55 | 31.59 | 31.59 | 3,800 |
| May 01, 2024 | 31.59 | 31.73 | 31.50 | 31.50 | 31.50 | 27,800 |
| Apr 30, 2024 | 31.78 | 31.79 | 31.65 | 31.66 | 31.66 | 13,100 |
| Apr 29, 2024 | 31.87 | 31.87 | 31.80 | 31.82 | 31.82 | 5,200 |
| Apr 26, 2024 | 31.65 | 31.81 | 31.65 | 31.79 | 31.79 | 3,800 |
| Apr 25, 2024 | 31.25 | 31.29 | 31.25 | 31.28 | 31.28 | 1,400 |
| Apr 24, 2024 | 31.63 | 31.65 | 31.53 | 31.65 | 31.65 | 9,300 |
| Apr 23, 2024 | 31.54 | 31.67 | 31.54 | 31.62 | 31.62 | 6,300 |
| Apr 22, 2024 | 31.29 | 31.44 | 31.27 | 31.39 | 31.39 | 3,600 |
| Apr 19, 2024 | 30.99 | 31.07 | 30.97 | 31.05 | 31.05 | 34,800 |
| Apr 18, 2024 | 31.16 | 31.16 | 31.06 | 31.07 | 31.07 | 16,500 |
| Apr 17, 2024 | 31.17 | 31.17 | 30.99 | 31.10 | 31.10 | 10,100 |
| Apr 16, 2024 | 31.28 | 31.28 | 31.05 | 31.20 | 31.20 | 56,200 |
| Apr 15, 2024 | 31.81 | 31.81 | 31.41 | 31.46 | 31.46 | 7,300 |
| Apr 12, 2024 | 31.67 | 31.67 | 31.50 | 31.50 | 31.50 | 1,700 |
| Apr 11, 2024 | 31.57 | 31.78 | 31.56 | 31.76 | 31.76 | 8,500 |
| Apr 10, 2024 | 31.55 | 31.66 | 31.55 | 31.63 | 31.63 | 7,900 |
| Apr 09, 2024 | 31.84 | 31.84 | 31.65 | 31.76 | 31.76 | 2,300 |
| Apr 08, 2024 | 31.75 | 31.79 | 31.75 | 31.78 | 31.78 | 1,500 |
| Apr 05, 2024 | 31.58 | 31.66 | 31.52 | 31.65 | 31.65 | 3,000 |
| Apr 04, 2024 | 31.89 | 31.89 | 31.46 | 31.50 | 31.50 | 2,400 |
| Apr 03, 2024 | 31.73 | 31.82 | 31.73 | 31.75 | 31.75 | 5,800 |
| Apr 02, 2024 | 31.75 | 31.75 | 31.72 | 31.73 | 31.73 | 900 |
| Apr 01, 2024 | 32.04 | 32.07 | 31.92 | 32.05 | 32.05 | 14,700 |
| Mar 28, 2024 | 32.01 | 32.03 | 31.97 | 32.02 | 32.02 | 25,600 |
| Mar 27, 2024 | 31.98 | 32.06 | 31.91 | 32.06 | 32.06 | 3,200 |
| Mar 26, 2024 | 31.87 | 31.95 | 31.85 | 31.88 | 31.88 | 29,700 |
| Mar 25, 2024 | 31.80 | 31.90 | 31.74 | 31.82 | 31.82 | 50,500 |
| Mar 22, 2024 | 31.94 | 32.05 | 31.85 | 32.05 | 32.05 | 19,200 |
| Mar 21, 2024 | 31.87 | 31.90 | 31.83 | 31.86 | 31.86 | 7,900 |
| Mar 20, 2024 | 31.56 | 31.71 | 31.52 | 31.71 | 31.71 | 6,700 |
| Mar 19, 2024 | 31.34 | 31.52 | 31.34 | 31.46 | 31.46 | 46,700 |
| Mar 18, 2024 | 31.28 | 31.31 | 31.27 | 31.30 | 31.30 | 4,300 |
| Mar 15, 2024 | 31.24 | 31.30 | 31.17 | 31.22 | 31.22 | 6,000 |
| Mar 14, 2024 | 31.19 | 31.19 | 31.06 | 31.19 | 31.19 | 19,800 |
| Mar 13, 2024 | 31.26 | 31.27 | 31.21 | 31.21 | 31.21 | 4,800 |
| Mar 12, 2024 | 31.12 | 31.28 | 31.12 | 31.28 | 31.28 | 2,700 |
| Mar 11, 2024 | 30.92 | 31.04 | 30.87 | 31.04 | 31.04 | 17,100 |
| Mar 08, 2024 | 31.28 | 31.28 | 31.10 | 31.14 | 31.14 | 18,200 |
| Mar 07, 2024 | 31.25 | 31.31 | 31.25 | 31.28 | 31.28 | 11,800 |
| Mar 06, 2024 | 31.10 | 31.16 | 31.06 | 31.10 | 31.10 | 7,900 |
| Mar 05, 2024 | 30.97 | 30.98 | 30.78 | 30.84 | 30.84 | 19,100 |
| Mar 04, 2024 | 30.96 | 30.98 | 30.89 | 30.92 | 30.92 | 5,500 |
| Mar 01, 2024 | 30.93 | 31.00 | 30.87 | 31.00 | 31.00 | 4,800 |
| Feb 29, 2024 | 30.76 | 30.76 | 30.61 | 30.76 | 30.76 | 12,300 |
| Feb 28, 2024 | 30.69 | 30.69 | 30.65 | 30.65 | 30.65 | 4,900 |
| Feb 27, 2024 | 30.76 | 30.81 | 30.72 | 30.81 | 30.81 | 7,800 |
| Feb 26, 2024 | 30.77 | 30.77 | 30.68 | 30.72 | 30.72 | 6,000 |
| Feb 23, 2024 | 30.75 | 30.78 | 30.72 | 30.74 | 30.74 | 6,500 |
| Feb 22, 2024 | 30.61 | 30.71 | 30.61 | 30.71 | 30.71 | 7,600 |
| Feb 21, 2024 | 30.28 | 30.39 | 30.28 | 30.39 | 30.39 | 46,000 |
| Feb 20, 2024 | 30.34 | 30.41 | 30.31 | 30.35 | 30.35 | 17,400 |
| Feb 16, 2024 | 30.34 | 30.41 | 30.29 | 30.30 | 30.30 | 4,100 |
| Feb 15, 2024 | 30.10 | 30.25 | 30.10 | 30.25 | 30.25 | 9,800 |
| Feb 14, 2024 | 29.98 | 30.04 | 29.90 | 30.04 | 30.04 | 45,500 |
| Feb 13, 2024 | 29.88 | 29.90 | 29.71 | 29.72 | 29.72 | 5,400 |
| Feb 12, 2024 | 29.91 | 30.02 | 29.91 | 30.01 | 30.01 | 27,200 |
| Feb 09, 2024 | 29.76 | 29.99 | 29.31 | 29.91 | 29.91 | 125,800 |
| Feb 08, 2024 | 29.96 | 29.96 | 29.77 | 29.85 | 29.85 | 34,100 |
| Feb 07, 2024 | 29.80 | 29.87 | 29.80 | 29.87 | 29.87 | 4,400 |
| Feb 06, 2024 | 29.80 | 29.88 | 29.78 | 29.88 | 29.88 | 9,700 |
| Feb 05, 2024 | 29.73 | 29.82 | 29.65 | 29.79 | 29.79 | 7,200 |
| Feb 02, 2024 | 29.80 | 29.83 | 29.73 | 29.81 | 29.81 | 5,800 |
| Feb 01, 2024 | 29.70 | 29.80 | 29.60 | 29.79 | 29.79 | 6,000 |
| Jan 31, 2024 | 29.88 | 29.88 | 29.65 | 29.66 | 29.66 | 12,000 |
| Jan 30, 2024 | 29.75 | 29.76 | 29.72 | 29.76 | 29.76 | 4,100 |
| Jan 29, 2024 | 29.69 | 29.80 | 29.66 | 29.80 | 29.80 | 8,400 |
| Jan 26, 2024 | 29.64 | 29.68 | 29.62 | 29.66 | 29.66 | 7,300 |
| Jan 25, 2024 | 29.52 | 29.54 | 29.42 | 29.52 | 29.52 | 3,200 |
| Jan 24, 2024 | 29.38 | 29.47 | 29.38 | 29.44 | 29.44 | 13,300 |
| Jan 23, 2024 | 29.24 | 29.30 | 29.21 | 29.30 | 29.30 | 11,900 |
| Jan 22, 2024 | 29.29 | 29.32 | 29.28 | 29.32 | 29.32 | 8,700 |
| Jan 19, 2024 | 29.07 | 29.20 | 29.03 | 29.18 | 29.18 | 8,100 |
| Jan 18, 2024 | 29.05 | 29.17 | 29.01 | 29.16 | 29.16 | 9,300 |
| Jan 17, 2024 | 28.86 | 28.93 | 28.83 | 28.90 | 28.90 | 19,600 |
| Jan 16, 2024 | 29.25 | 29.27 | 29.13 | 29.18 | 29.18 | 29,000 |
| Jan 15, 2024 | 29.33 | 29.39 | 29.31 | 29.39 | 29.39 | 11,500 |
| Jan 12, 2024 | 29.36 | 29.51 | 29.30 | 29.51 | 29.51 | 33,600 |
| Jan 11, 2024 | 29.34 | 29.34 | 29.08 | 29.21 | 29.21 | 5,500 |
| Jan 10, 2024 | 29.16 | 29.28 | 29.16 | 29.28 | 29.28 | 6,500 |
| Jan 09, 2024 | 29.05 | 29.07 | 29.00 | 29.02 | 29.02 | 11,200 |
| Jan 08, 2024 | 29.00 | 29.23 | 28.97 | 29.23 | 29.23 | 13,700 |
| Jan 05, 2024 | 28.89 | 29.05 | 28.89 | 28.97 | 28.97 | 12,500 |
| Jan 04, 2024 | 28.91 | 29.02 | 28.91 | 28.94 | 28.94 | 6,000 |
| Jan 03, 2024 | 28.76 | 28.91 | 28.76 | 28.87 | 28.87 | 11,700 |
| Jan 02, 2024 | 29.00 | 29.06 | 28.91 | 28.95 | 28.95 | 18,900 |
| Dec 29, 2023 | 29.09 | 29.09 | 28.99 | 29.07 | 29.07 | 13,200 |
| Dec 28, 2023 | 29.15 | 29.15 | 29.01 | 29.02 | 29.02 | 17,800 |
| Dec 28, 2023 | 0.357 Dividend | |||||
| Dec 27, 2023 | 29.32 | 29.40 | 29.32 | 29.38 | 29.02 | 6,500 |
| Dec 22, 2023 | 29.28 | 29.35 | 29.26 | 29.30 | 28.94 | 9,800 |
| Dec 21, 2023 | 29.16 | 29.26 | 29.16 | 29.25 | 28.89 | 4,300 |
| Dec 20, 2023 | 29.28 | 29.32 | 29.05 | 29.05 | 28.70 | 4,300 |
| Dec 19, 2023 | 29.22 | 29.24 | 29.21 | 29.24 | 28.88 | 10,900 |
| Dec 18, 2023 | 29.03 | 29.10 | 29.03 | 29.06 | 28.71 | 5,000 |
| Dec 15, 2023 | 29.05 | 29.06 | 28.94 | 28.96 | 28.61 | 17,200 |
| Dec 14, 2023 | 29.07 | 29.10 | 29.05 | 29.08 | 28.73 | 3,700 |
| Dec 13, 2023 | 29.00 | 29.13 | 28.85 | 29.13 | 28.78 | 11,700 |
| Dec 12, 2023 | 28.88 | 28.97 | 28.88 | 28.96 | 28.61 | 6,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.