iShares Core MSCI EAFE IMI Index ETF CAD Hedged (XFH)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 32.02 | 0.42 | 1.33 | 31.83 | 32.02 | 31.77 | 29679 |
| 1721943600 | 31.6 | -0.18 | -0.57 | 31.5 | 31.78 | 31.5 | 30008 |
| 1721857200 | 31.78 | -0.51 | -1.58 | 32.009999 | 32.009999 | 31.78 | 21693 |
| 1721770800 | 32.29 | -0.14 | -0.43 | 32.29 | 32.32 | 32.25 | 19074 |
| 1721684400 | 32.43 | 0.32 | 1.00 | 32.369999 | 32.43 | 32.299999 | 23195 |
| 1721425200 | 32.11 | -0.09 | -0.28 | 32.11 | 32.18 | 32.07 | 28133 |
| 1721338800 | 32.2 | -0.24 | -0.74 | 32.6 | 32.6 | 32.17 | 180569 |
| 1721252400 | 32.439999 | -0.32 | -0.98 | 32.439999 | 32.49 | 32.38 | 27415 |
| 1721166000 | 32.759999 | 0.17 | 0.52 | 32.6 | 32.759999 | 32.6 | 12711 |
| 1721079600 | 32.59 | -0.16 | -0.49 | 32.79 | 32.79 | 32.56 | 10380 |
| 1720820400 | 32.75 | 0.18 | 0.55 | 32.77 | 32.88 | 32.75 | 17897 |
| 1720734000 | 32.57 | -0.11 | -0.34 | 32.6 | 32.63 | 32.549999 | 18649 |
| 1720647600 | 32.68 | 0.42 | 1.30 | 32.45 | 32.689999 | 32.45 | 20778 |
| 1720561200 | 32.259999 | -0.08 | -0.25 | 32.32 | 32.32 | 32.24 | 3794 |
| 1720474800 | 32.34 | -0.07 | -0.22 | 32.43 | 32.43 | 32.299999 | 15683 |
| 1720215600 | 32.409999 | -0.12 | -0.37 | 32.38 | 32.45 | 32.38 | 8243 |
| 1720129200 | 32.53 | 0.1 | 0.31 | 32.5 | 32.53 | 32.479999 | 8322 |
| 1720042800 | 32.43 | 0.27 | 0.84 | 32.39 | 32.43 | 32.259999 | 42850 |
| 1719956400 | 32.159999 | 0.17 | 0.53 | 31.92 | 32.159999 | 31.92 | 23004 |
| 1719610800 | 31.99 | 0.03 | 0.09 | 31.92 | 31.99 | 31.89 | 18098 |
| 1719524400 | 31.96 | 0.01 | 0.03 | 31.96 | 32.02 | 31.96 | 3746 |
| 1719438000 | 31.95 | -0.14 | -0.44 | 31.91 | 31.98 | 31.91 | 15641 |
| 1719351600 | 32.09 | -0.4 | -1.23 | 32 | 32.09 | 31.95 | 23997 |
| 1719265200 | 32.49 | 0.16 | 0.49 | 32.409999 | 32.6 | 32.409999 | 16901 |
| 1719006000 | 32.33 | -0.11 | -0.34 | 32.4 | 32.4 | 32.229999 | 31575 |
| 1718919600 | 32.439999 | 0.21 | 0.65 | 32.39 | 32.49 | 32.369999 | 139360 |
| 1718833200 | 32.229999 | -0.06 | -0.19 | 32.27 | 32.27 | 32.189999 | 15811 |
| 1718746800 | 32.29 | 0.04 | 0.12 | 32.2 | 32.299999 | 32.2 | 24575 |
| 1718660400 | 32.25 | 0.15 | 0.47 | 32.049999 | 32.25 | 31.99 | 39642 |
| 1718401200 | 32.1 | -0.29 | -0.90 | 32.159999 | 32.159999 | 32.049999 | 58552 |
| 1718314800 | 32.39 | -0.34 | -1.04 | 32.45 | 32.45 | 32.259999 | 26485 |
| 1718228400 | 32.729999 | 0.21 | 0.65 | 32.79 | 32.79 | 32.729999 | 12429 |
| 1718142000 | 32.52 | -0.32 | -0.97 | 32.49 | 32.54 | 32.38 | 34515 |
| 1718055600 | 32.84 | 0.03 | 0.09 | 32.7 | 32.86 | 32.7 | 8978 |
| 1717796400 | 32.81 | -0.07 | -0.21 | 32.83 | 32.9 | 32.79 | 18620 |
| 1717710000 | 32.88 | 0.04 | 0.12 | 32.89 | 32.92 | 32.85 | 27984 |
| 1717623600 | 32.84 | 0.24 | 0.74 | 32.79 | 32.85 | 32.75 | 21376 |
| 1717537200 | 32.6 | -0.09 | -0.28 | 32.63 | 32.63 | 32.509999 | 4858 |
| 1717450800 | 32.689999 | -0.09 | -0.27 | 32.81 | 32.81 | 32.59 | 12786 |
| 1717191600 | 32.78 | 0.29 | 0.89 | 32.61 | 32.78 | 32.57 | 6391 |
| 1717105200 | 32.49 | 0.12 | 0.37 | 32.31 | 32.52 | 32.31 | 21096 |
| 1717018800 | 32.369999 | -0.36 | -1.10 | 32.4 | 32.4 | 32.29 | 6601 |
| 1716932400 | 32.729999 | -0.12 | -0.37 | 32.82 | 32.82 | 32.65 | 4258 |
| 1716846000 | 32.85 | 0.13 | 0.40 | 32.77 | 32.9 | 32.77 | 9680 |
| 1716586800 | 32.72 | 0.18 | 0.55 | 32.65 | 32.729999 | 32.65 | 11904 |
| 1716500400 | 32.54 | -0.13 | -0.40 | 32.78 | 32.78 | 32.49 | 13109 |
| 1716414000 | 32.67 | -0.23 | -0.70 | 32.72 | 32.72 | 32.63 | 7642 |
| 1716327600 | 32.9 | 0.02 | 0.06 | 32.86 | 32.9 | 32.84 | 4440 |
| 1715982000 | 32.88 | 0.12 | 0.37 | 32.81 | 32.88 | 32.799999 | 6700 |
| 1715895600 | 32.759999 | -0.07 | -0.21 | 32.89 | 32.89 | 32.72 | 49216 |
| 1715809200 | 32.83 | 0.09 | 0.27 | 32.75 | 32.83 | 32.75 | 2648 |
| 1715722800 | 32.74 | 0.2 | 0.61 | 32.619999 | 32.74 | 32.61 | 5400 |
| 1715636400 | 32.54 | -0.04 | -0.12 | 32.57 | 32.57 | 32.54 | 396 |
| 1715377200 | 32.58 | 0.08 | 0.25 | 32.549999 | 32.58 | 32.52 | 9068 |
| 1715290800 | 32.5 | 0.19 | 0.59 | 32.31 | 32.5 | 32.31 | 13442 |
| 1715204400 | 32.31 | 0.01 | 0.03 | 32.25 | 32.31 | 32.25 | 1883 |
| 1715118000 | 32.299999 | 0.18 | 0.56 | 32.21 | 32.299999 | 32.21 | 6810 |
| 1715031600 | 32.119999 | 0.28 | 0.88 | 32.009999 | 32.119999 | 32 | 12586 |
| 1714772400 | 31.84 | 0.25 | 0.79 | 31.75 | 31.84 | 31.72 | 6726 |
| 1714686000 | 31.59 | 0.09 | 0.29 | 31.73 | 31.73 | 31.59 | 3841 |
| 1714599600 | 31.5 | -0.16 | -0.51 | 31.59 | 31.73 | 31.5 | 27781 |
| 1714513200 | 31.66 | -0.16 | -0.50 | 31.78 | 31.78 | 31.66 | 13089 |
| 1714426800 | 31.82 | 0.43 | 1.37 | 31.87 | 31.87 | 31.8 | 5249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
