Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares Core MSCI EAFE IMI Index ETF CAD Hedged (XFH)
iShares Core MSCI EAFE IMI Index ETF CAD Hedged (XFH) Historical

XFH iShares Core MSCI EAFE IMI Index ETF CAD Hedged

32.38

-0.15 (-0.46%)

Last Updated: 14:05:18

Delayed by 15 minutes

XFH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 04 2024	32.53	0.10	0.31%	32.50	32.53	32.48	8,322
Jul 03 2024	32.43	0.27	0.84%	32.39	32.43	32.26	42,850
Jul 02 2024	32.16	0.17	0.53%	31.92	32.16	31.92	23,004
Jun 28 2024	31.99	0.03	0.09%	31.92	31.99	31.89	18,098
Jun 27 2024	31.96	0.01	0.03%	31.96	32.02	31.96	3,746
Jun 26 2024	31.95	-0.14	-0.44%	31.91	31.98	31.91	15,641
Jun 25 2024	32.09	-0.40	-1.23%	32.00	32.09	31.95	23,997
Jun 24 2024	32.49	0.16	0.49%	32.41	32.60	32.41	16,901
Jun 21 2024	32.33	-0.11	-0.34%	32.40	32.40	32.23	31,575
Jun 20 2024	32.44	0.21	0.65%	32.39	32.49	32.37	139,360
Jun 19 2024	32.23	-0.06	-0.19%	32.27	32.27	32.19	15,811
Jun 18 2024	32.29	0.04	0.12%	32.20	32.30	32.20	24,575
Jun 17 2024	32.25	0.15	0.47%	32.05	32.25	31.99	39,642
Jun 14 2024	32.10	-0.29	-0.90%	32.16	32.16	32.05	58,552
Jun 13 2024	32.39	-0.34	-1.04%	32.45	32.45	32.26	26,485
Jun 12 2024	32.73	0.21	0.65%	32.79	32.79	32.73	12,429
Jun 11 2024	32.52	-0.32	-0.97%	32.49	32.54	32.38	34,515
Jun 10 2024	32.84	0.03	0.09%	32.70	32.86	32.70	8,978
Jun 07 2024	32.81	-0.07	-0.21%	32.83	32.90	32.79	18,620
Jun 06 2024	32.88	0.04	0.12%	32.89	32.92	32.85	27,984
Jun 05 2024	32.84	0.24	0.74%	32.79	32.85	32.75	21,376
Jun 04 2024	32.60	-0.09	-0.28%	32.63	32.63	32.51	4,858
Jun 03 2024	32.69	-0.09	-0.27%	32.81	32.81	32.59	12,786
May 31 2024	32.78	0.29	0.89%	32.61	32.78	32.57	6,391
May 30 2024	32.49	0.12	0.37%	32.31	32.52	32.31	21,096
May 29 2024	32.37	-0.36	-1.10%	32.40	32.40	32.29	6,601
May 28 2024	32.73	-0.12	-0.37%	32.82	32.82	32.65	4,258
May 27 2024	32.85	0.13	0.40%	32.77	32.90	32.77	9,680
May 24 2024	32.72	0.18	0.55%	32.65	32.73	32.65	11,904
May 23 2024	32.54	-0.13	-0.40%	32.78	32.78	32.49	13,109
May 22 2024	32.67	-0.23	-0.70%	32.72	32.72	32.63	7,642
May 21 2024	32.90	0.02	0.06%	32.86	32.90	32.84	4,440
May 17 2024	32.88	0.12	0.37%	32.81	32.88	32.80	6,700
May 16 2024	32.76	-0.07	-0.21%	32.89	32.89	32.72	49,216
May 15 2024	32.83	0.09	0.27%	32.75	32.83	32.75	2,648
May 14 2024	32.74	0.20	0.61%	32.62	32.74	32.61	5,400
May 13 2024	32.54	-0.04	-0.12%	32.57	32.57	32.54	396
May 10 2024	32.58	0.08	0.25%	32.55	32.58	32.52	9,068
May 09 2024	32.50	0.19	0.59%	32.31	32.50	32.31	13,442
May 08 2024	32.31	0.01	0.03%	32.25	32.31	32.25	1,883
May 07 2024	32.30	0.18	0.56%	32.21	32.30	32.21	6,810
May 06 2024	32.12	0.28	0.88%	32.01	32.12	32.00	12,586
May 03 2024	31.84	0.25	0.79%	31.75	31.84	31.72	6,726
May 02 2024	31.59	0.09	0.29%	31.73	31.73	31.59	3,841
May 01 2024	31.50	-0.16	-0.51%	31.59	31.73	31.50	27,781
Apr 30 2024	31.66	-0.16	-0.50%	31.78	31.78	31.66	13,089
Apr 29 2024	31.82	0.03	0.09%	31.87	31.87	31.80	5,249
Apr 26 2024	31.79	0.40	1.27%	31.65	31.81	31.65	3,815
Apr 25 2024	31.39	-0.26	-0.82%	31.25	31.39	31.25	1,363
Apr 24 2024	31.65	0.03	0.09%	31.63	31.65	31.53	9,334
Apr 23 2024	31.62	0.23	0.73%	31.54	31.67	31.54	6,303
Apr 22 2024	31.39	0.34	1.10%	31.29	31.44	31.29	3,610
Apr 19 2024	31.05	-0.02	-0.06%	30.99	31.07	30.97	34,773
Apr 18 2024	31.07	-0.03	-0.10%	31.16	31.16	31.06	16,502
Apr 17 2024	31.10	-0.10	-0.32%	31.17	31.17	31.04	10,094
Apr 16 2024	31.20	-0.26	-0.83%	31.28	31.28	31.05	56,232
Apr 15 2024	31.46	0.01	0.03%	31.81	31.81	31.41	7,296
Apr 12 2024	31.45	-0.31	-0.98%	31.67	31.67	31.45	1,727
Apr 11 2024	31.76	0.11	0.35%	31.57	31.78	31.56	8,450
Apr 10 2024	31.65	-0.11	-0.35%	31.55	31.66	31.55	7,926
Apr 09 2024	31.76	-0.02	-0.06%	31.84	31.84	31.75	2,281
Apr 08 2024	31.78	0.13	0.41%	31.75	31.78	31.75	1,456

MSCI EAFE IMI Index ETF ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions