iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) - XFH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	35.94	35.94	35.94	35.97	35.92	8,524
September 11, 2025	35.81	36.03	36.03	36.03	35.81	2,352
September 10, 2025	35.81	35.71	35.71	35.81	35.71	5,344
September 09, 2025	35.65	35.78	35.78	35.78	35.63	8,500
September 08, 2025	35.8	35.8	35.8	35.8	35.75	8,329
September 05, 2025	35.66	35.55	35.55	35.67	35.4	31,759
September 04, 2025	35.37	35.57	35.57	35.58	35.37	16,006
September 03, 2025	35.25	35.28	35.28	35.28	35.18	15,546
September 02, 2025	35.24	35.3	35.3	35.31	35.12	7,800
August 29, 2025	35.6	35.46	35.46	35.6	35.4	20,601
August 28, 2025	35.68	35.67	35.67	35.69	35.65	6,500
August 27, 2025	35.62	35.64	35.64	35.65	35.58	21,500
August 26, 2025	35.73	35.72	35.72	35.73	35.64	12,300
August 25, 2025	35.98	35.86	35.86	36.02	35.86	25,143
August 22, 2025	35.95	36.07	36.07	36.13	35.95	18,524
August 21, 2025	35.77	35.85	35.85	35.88	35.77	15,048
August 20, 2025	35.85	35.9	35.9	35.91	35.8	11,200
August 19, 2025	35.8	35.81	35.81	35.91	35.79	7,300
August 18, 2025	35.72	35.78	35.78	35.78	35.68	10,745
August 15, 2025	35.66	35.7	35.7	35.7	35.64	11,300
August 14, 2025	35.43	35.62	35.62	35.62	35.42	10,600
August 13, 2025	35.41	35.5	35.5	35.5	35.41	6,500
August 12, 2025	35.2	35.39	35.39	35.39	35.2	4,245
August 11, 2025	35.15	35.16	35.16	35.17	35.13	8,719
August 08, 2025	35.08	35.18	35.18	35.2	35.08	14,830
August 07, 2025	34.93	34.95	34.95	35.03	34.9	11,539
August 06, 2025	34.66	34.69	34.69	34.71	34.62	14,920
August 05, 2025	34.88	34.62	34.62	34.88	34.54	34,100
August 01, 2025	34.23	34.16	34.16	34.23	34.01	10,700
July 31, 2025	34.82	34.71	34.71	34.85	34.62	12,900
July 30, 2025	35.04	34.84	34.84	35.04	34.77	16,137
July 29, 2025	34.83	34.81	34.81	34.93	34.8	14,800
July 28, 2025	34.95	34.83	34.83	34.96	34.77	6,300
July 25, 2025	34.9	35.07	35.07	35.07	34.89	19,900
July 24, 2025	35.03	35.05	35.05	35.12	35.02	23,639
July 23, 2025	34.87	35.18	35.18	35.19	34.87	31,913
July 22, 2025	34.43	34.46	34.46	34.48	34.34	7,700
July 21, 2025	34.46	34.43	34.43	34.53	34.4	16,531
July 18, 2025	34.5	34.44	34.44	34.5	34.41	6,212
July 17, 2025	34.45	34.56	34.56	34.57	34.45	6,525
July 16, 2025	34.4	34.38	34.38	34.4	34.05	27,709
July 15, 2025	34.57	34.35	34.35	34.57	34.33	7,322
July 14, 2025	34.38	34.45	34.45	34.5	34.32	16,007
July 11, 2025	34.47	34.41	34.41	34.47	34.36	6,586
July 10, 2025	34.61	34.62	34.62	34.63	34.56	23,400
July 09, 2025	34.5	34.61	34.61	34.61	34.43	6,837
July 08, 2025	34.29	34.38	34.38	34.4	34.29	17,934
July 07, 2025	34.26	34.13	34.13	34.26	34.11	30,800
July 04, 2025	34.09	34.28	34.28	34.3	34.09	7,715
July 03, 2025	34.28	34.42	34.42	34.42	34.28	14,700
July 02, 2025	34.15	34.21	34.21	34.21	34.09	27,018
June 30, 2025	34.24	34.12	34.12	34.24	34.12	15,115
June 27, 2025	34.17	34.27	34.27	34.29	34.14	15,200
June 26, 2025	33.8	33.92	33.92	33.92	33.79	15,100
June 25, 2025	33.84	33.7	33.7	33.84	33.68	7,820
June 24, 2025	34.46	34.48	33.9	34.48	34.38	12,529
June 23, 2025	34.16	34.28	33.71	34.28	34	14,204
June 20, 2025	34.37	34.17	33.6	34.37	34.16	6,200
June 19, 2025	34.26	34.36	33.78	34.36	34.18	10,110
June 18, 2025	34.31	34.4	33.82	34.49	34.31	15,100

iShares Core MSCI EAFE IMI Index ETF (CAD-Hedged) (XFH.TO) TSX