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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.91	39.71	39.71	39.91	39.57	9,310
September 04, 2025	39.6	39.77	39.77	39.77	39.6	8,809
September 03, 2025	39.39	39.39	39.39	39.39	39.33	3,100
September 02, 2025	39.2	39.43	39.43	39.43	39.2	12,100
August 29, 2025	39.69	39.6	39.6	39.69	39.59	4,720
August 28, 2025	39.94	39.86	39.86	39.94	39.84	5,800
August 27, 2025	39.8	39.77	39.77	39.8	39.76	1,826
August 26, 2025	39.92	39.95	39.95	39.96	39.83	27,500
August 25, 2025	40.21	40.11	40.11	40.26	40.11	2,700
August 22, 2025	40.27	40.36	40.36	40.41	40.27	13,839
August 21, 2025	40.08	40.12	40.12	40.14	40.03	16,300
August 20, 2025	40.15	40.19	40.19	40.2	40.06	10,004
August 19, 2025	40.09	40.08	40.08	40.16	40.06	3,420
August 18, 2025	39.97	40.03	40.03	40.03	39.91	10,800
August 15, 2025	39.95	39.94	39.94	39.95	39.86	6,327
August 14, 2025	39.64	39.83	39.83	39.83	39.64	3,415
August 13, 2025	39.54	39.69	39.69	39.69	39.54	8,700
August 12, 2025	39.42	39.54	39.54	39.55	39.37	3,943
August 11, 2025	39.33	39.25	39.25	39.33	39.23	7,140
August 08, 2025	39.19	39.3	39.3	39.32	39.19	4,700
August 07, 2025	39.07	38.98	38.98	39.1	38.92	5,705
August 06, 2025	38.73	38.73	38.73	38.75	38.7	2,300
August 05, 2025	38.7	38.69	38.69	38.71	38.56	5,900
August 01, 2025	38.1	38.13	38.13	38.18	37.94	13,131
July 31, 2025	38.99	38.69	38.69	38.99	38.69	8,500
July 30, 2025	39.03	38.96	38.96	39.07	38.9	5,309
July 29, 2025	39.11	38.95	38.95	39.11	38.95	4,300
July 28, 2025	39.01	38.96	38.96	39.03	38.89	5,600
July 25, 2025	39.07	39.23	39.23	39.23	39.07	8,311
July 24, 2025	39.15	39.2	39.2	39.26	39.15	6,402
July 23, 2025	38.98	39.33	39.33	39.36	38.98	25,600
July 22, 2025	38.52	38.51	38.51	38.52	38.37	17,719
July 21, 2025	38.5	38.48	38.48	38.6	38.47	6,700
July 18, 2025	38.64	38.51	38.51	38.64	38.48	10,100
July 17, 2025	38.52	38.64	38.64	38.66	38.52	5,524
July 16, 2025	38.49	38.44	38.44	38.49	38.1	103,028
July 15, 2025	38.64	38.44	38.44	38.64	38.4	10,200
July 14, 2025	38.41	38.56	38.56	38.6	38.41	3,932
July 11, 2025	38.57	38.51	38.51	38.57	38.46	6,918
July 10, 2025	38.74	38.73	38.73	38.76	38.7	8,621
July 09, 2025	38.65	38.75	38.75	38.75	38.57	5,000
July 08, 2025	38.35	38.48	38.48	38.5	38.35	7,304
July 07, 2025	38.24	38.19	38.19	38.36	38.17	27,027
July 04, 2025	38.45	38.42	38.42	38.45	38.2	12,700
July 03, 2025	38.41	38.49	38.49	38.49	38.41	27,500
July 02, 2025	38.13	38.3	38.3	38.3	38.12	15,104
June 30, 2025	38.35	38.28	38.28	38.35	38.23	13,900
June 27, 2025	38.34	38.43	38.43	38.47	38.29	13,400
June 26, 2025	37.84	38.02	38.02	38.02	37.84	8,718
June 25, 2025	38	37.78	37.78	38	37.76	13,125
June 24, 2025	38.45	38.58	38.06	38.61	38.45	7,300
June 23, 2025	38.21	38.32	37.8	38.32	38.05	6,935
June 20, 2025	38.49	38.22	38.22	38.49	38.19	24,833
June 19, 2025	38.55	38.52	38.52	38.55	38.32	19,225
June 18, 2025	38.52	38.52	38.52	38.61	38.45	12,610
June 17, 2025	38.49	38.42	38.42	38.59	38.42	19,300
June 16, 2025	38.74	38.7	38.7	38.85	38.7	9,000
June 13, 2025	38.81	38.53	38.53	38.81	38.47	67,245
June 12, 2025	38.96	39.03	39.03	39.08	38.95	20,932
June 11, 2025	39.16	39.01	39.01	39.19	39	17,522

iShares MSCI EAFE Index ETF (CAD-Hedged) (XIN.TO) TSX