iShares Core MSCI EAFE IMI ETF CADH (XFH.TO)
31.80
-0.22
(-0.69%)
CAD |
TSX |
Nov 15, 16:00
XFH.TO Price: 31.80 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 31.95 | 31.95 | 31.78 | 31.80 | 4659.00 |
| Nov 14, 2024 | 31.99 | 32.08 | 31.99 | 32.02 | 6561.00 |
| Nov 13, 2024 | 31.65 | 31.86 | 31.65 | 31.86 | 8371.00 |
| Nov 12, 2024 | 32.17 | 32.17 | 31.75 | 31.88 | 23982.00 |
| Nov 11, 2024 | 32.20 | 32.34 | 32.20 | 32.29 | 2370.00 |
| Nov 08, 2024 | 32.18 | 32.18 | 32.01 | 32.09 | 45129.00 |
| Nov 07, 2024 | 32.31 | 32.38 | 32.22 | 32.37 | 10326.00 |
| Nov 06, 2024 | 32.23 | 32.23 | 31.98 | 32.10 | 6076.00 |
| Nov 05, 2024 | 32.02 | 32.11 | 32.02 | 32.11 | 15604.00 |
| Nov 04, 2024 | 32.00 | 32.04 | 31.90 | 31.90 | 14320.00 |
| Nov 01, 2024 | 32.06 | 32.11 | 31.98 | 31.98 | 14952.00 |
| Oct 31, 2024 | 31.96 | 31.96 | 31.75 | 31.84 | 2775.00 |
| Oct 30, 2024 | 32.10 | 32.19 | 32.09 | 32.09 | 2360.00 |
| Oct 29, 2024 | 32.40 | 32.40 | 32.33 | 32.34 | 7177.00 |
| Oct 28, 2024 | 32.36 | 32.44 | 32.36 | 32.37 | 19471.00 |
| Oct 25, 2024 | 32.29 | 32.29 | 32.13 | 32.17 | 6654.00 |
| Oct 24, 2024 | 32.12 | 32.16 | 32.12 | 32.16 | 2171.00 |
| Oct 23, 2024 | 32.23 | 32.23 | 32.09 | 32.14 | 3586.00 |
| Oct 22, 2024 | 32.30 | 32.31 | 32.26 | 32.31 | 681.00 |
| Oct 21, 2024 | 32.55 | 32.55 | 32.38 | 32.50 | 3727.00 |
| Oct 18, 2024 | 32.67 | 32.68 | 32.66 | 32.68 | 552.00 |
| Oct 17, 2024 | 32.61 | 32.64 | 32.56 | 32.59 | 5654.00 |
| Oct 16, 2024 | 32.46 | 32.55 | 32.45 | 32.52 | 10026.00 |
| Oct 15, 2024 | 32.61 | 32.64 | 32.29 | 32.32 | 23669.00 |
| Oct 11, 2024 | 32.60 | 32.62 | 32.57 | 32.62 | 3802.00 |
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
32.90
Maximum
May 21 2024
26.57
Average
26.77
Median
Mar 25 2022