iShares Core MSCI EAFE IMI ETF CADH (XFH.TO)
32.88
+0.12
(+0.37%)
CAD |
TSX |
May 17, 16:00
XFH.TO Price: 32.88 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 32.81 | 32.88 | 32.80 | 32.88 | 6700.00 |
| May 16, 2024 | 32.89 | 32.89 | 32.70 | 32.76 | 49216.00 |
| May 15, 2024 | 32.75 | 32.81 | 32.75 | 32.81 | 2648.00 |
| May 14, 2024 | 32.62 | 32.74 | 32.61 | 32.74 | 5400.00 |
| May 13, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 396.00 |
| May 10, 2024 | 32.55 | 32.58 | 32.52 | 32.58 | 9068.00 |
| May 09, 2024 | 32.31 | 32.50 | 32.31 | 32.50 | 13442.00 |
| May 08, 2024 | 32.25 | 32.31 | 32.25 | 32.31 | 1883.00 |
| May 07, 2024 | 32.21 | 32.30 | 32.21 | 32.30 | 6810.00 |
| May 06, 2024 | 32.01 | 32.12 | 32.00 | 32.12 | 12586.00 |
| May 03, 2024 | 31.75 | 31.84 | 31.72 | 31.84 | 6726.00 |
| May 02, 2024 | 31.73 | 31.73 | 31.55 | 31.59 | 3841.00 |
| May 01, 2024 | 31.59 | 31.73 | 31.50 | 31.50 | 27781.00 |
| Apr 30, 2024 | 31.78 | 31.79 | 31.65 | 31.66 | 13089.00 |
| Apr 29, 2024 | 31.87 | 31.87 | 31.80 | 31.82 | 5249.00 |
| Apr 26, 2024 | 31.65 | 31.81 | 31.65 | 31.79 | 3815.00 |
| Apr 25, 2024 | 31.25 | 31.29 | 31.25 | 31.28 | 1363.00 |
| Apr 24, 2024 | 31.63 | 31.65 | 31.53 | 31.65 | 9334.00 |
| Apr 23, 2024 | 31.54 | 31.67 | 31.54 | 31.62 | 6303.00 |
| Apr 22, 2024 | 31.29 | 31.44 | 31.27 | 31.39 | 3610.00 |
| Apr 19, 2024 | 30.99 | 31.07 | 30.97 | 31.05 | 34773.00 |
| Apr 18, 2024 | 31.16 | 31.16 | 31.06 | 31.07 | 16502.00 |
| Apr 17, 2024 | 31.17 | 31.17 | 30.99 | 31.10 | 10094.00 |
| Apr 16, 2024 | 31.28 | 31.28 | 31.05 | 31.20 | 56232.00 |
| Apr 15, 2024 | 31.81 | 31.81 | 31.41 | 31.46 | 7296.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.51
Minimum
Mar 16 2020
32.88
Maximum
May 17 2024
25.65
Average
26.09
Median
Aug 15 2022