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
January 13, 2026	39.53	39.43	39.43	39.55	39.35	30,090
January 12, 2026	39.43	39.53	39.53	39.54	39.39	13,842
January 09, 2026	39.33	39.39	39.39	39.41	39.29	11,400
January 08, 2026	38.76	38.95	38.95	38.95	38.76	11,200
January 07, 2026	38.79	38.84	38.84	38.91	38.79	21,615
January 06, 2026	38.8	38.9	38.9	38.92	38.8	23,800
January 05, 2026	38.45	38.71	38.71	38.73	38.45	15,136
January 02, 2026	38.22	38.38	38.38	38.38	38.17	42,900
December 31, 2025	38.12	37.97	37.97	38.15	37.97	20,801
December 30, 2025	38.04	38.12	38.12	38.16	38.04	15,400
December 29, 2025	38.27	38.22	37.98	38.28	38.17	18,434
December 23, 2025	38.24	38.19	38.19	38.27	38.19	6,700
December 22, 2025	38.39	38.1	38.1	38.39	38	34,533
December 19, 2025	38.06	38.11	38.11	38.21	38.06	17,502
December 18, 2025	37.87	37.78	37.78	37.9	37.71	11,636
December 17, 2025	37.77	37.55	37.55	37.78	37.53	10,200
December 16, 2025	37.74	37.69	37.69	37.76	37.61	23,139
December 15, 2025	38.08	37.92	37.92	38.08	37.87	12,800
December 12, 2025	37.91	37.73	37.73	37.97	37.64	18,402
December 11, 2025	37.8	37.88	37.88	37.92	37.74	8,600
December 10, 2025	37.62	37.8	37.8	37.82	37.6	35,107
December 09, 2025	37.69	37.63	37.63	37.74	37.62	38,725
December 08, 2025	37.63	37.58	37.58	37.63	37.53	9,700
December 05, 2025	37.62	37.62	37.62	37.76	37.62	15,200
December 04, 2025	37.57	37.62	37.62	37.68	37.52	19,600
December 03, 2025	37.41	37.49	37.49	37.51	37.41	9,041
December 02, 2025	37.6	37.49	37.49	37.6	37.42	15,038
December 01, 2025	37.44	37.41	37.41	37.47	37.32	19,700
November 28, 2025	37.57	37.63	37.63	37.63	37.48	28,200
November 27, 2025	37.49	37.47	37.47	37.49	37.4	16,940
November 26, 2025	37.27	37.51	37.51	37.51	37.26	14,500
November 25, 2025	36.88	37.17	37.17	37.17	36.88	15,900
November 24, 2025	36.81	36.83	36.83	36.85	36.74	23,831
November 21, 2025	36.65	36.77	36.77	36.86	36.52	44,900
November 20, 2025	37.01	36.31	36.31	37.05	36.3	65,439
November 19, 2025	36.7	36.78	36.78	36.85	36.63	24,525
November 18, 2025	36.68	36.68	36.68	36.75	36.49	22,800
November 17, 2025	37.33	37.05	37.05	37.35	36.96	24,900
November 14, 2025	37.23	37.43	37.43	37.51	37.23	17,640
November 13, 2025	37.89	37.49	37.49	37.89	37.46	34,015
November 12, 2025	37.93	37.96	37.96	37.98	37.93	5,022
November 11, 2025	37.47	37.72	37.72	37.75	37.47	14,300
November 10, 2025	37.34	37.48	37.48	37.49	37.3	8,126
November 07, 2025	36.72	37.13	37.13	37.13	36.72	9,121
November 06, 2025	37.24	37.01	37.01	37.24	36.94	12,649
November 05, 2025	37.24	37.29	37.29	37.3	37.2	4,041
November 04, 2025	37	37.08	37.08	37.18	37	15,714
November 03, 2025	37.23	37.32	37.32	37.35	37.23	7,900
October 31, 2025	37.24	37.28	37.28	37.32	36.99	15,435
October 30, 2025	37.32	37.33	37.33	37.42	37.31	12,300
October 29, 2025	37.28	37.31	37.31	37.39	37.25	13,115
October 28, 2025	37.48	37.37	37.37	37.48	37.36	9,600
October 27, 2025	37.32	37.48	37.48	37.48	37.32	218,922
October 24, 2025	37.3	37.24	37.24	37.3	37.24	2,646
October 23, 2025	37.08	37.16	37.16	37.2	37.08	11,419
October 22, 2025	37.09	36.98	36.98	37.09	36.81	37,741
October 21, 2025	37.01	37.02	37.02	37.09	37.01	9,500
October 20, 2025	36.84	37.1	37.1	37.13	36.84	7,600
October 17, 2025	36.64	36.76	36.76	36.79	36.62	6,400
October 16, 2025	36.83	36.72	36.72	36.85	36.65	9,441

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