iShares MSCI Europe IMI Index ETF (CAD-Hedged) (TSX:XEH)
Canada · Delayed Price · Currency is CAD 35.49
-0.03 (-0.08%)
Aug 15, 2025, 3:55 PM EDT
TSX:XEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.48 | 35.50 | 35.45 | 35.49 | 35.49 | -0.08% | 5,180 |
| Aug 14, 2025 | 35.30 | 35.52 | 35.30 | 35.52 | 35.52 | 0.65% | 4,430 |
| Aug 13, 2025 | 35.21 | 35.29 | 35.07 | 35.29 | 35.29 | 0.54% | 3,600 |
| Aug 12, 2025 | 35.04 | 35.10 | 35.03 | 35.10 | 35.10 | 0.26% | 2,900 |
| Aug 11, 2025 | 35.01 | 35.03 | 34.95 | 35.01 | 35.01 | -0.09% | 3,023 |
| Aug 8, 2025 | 34.96 | 35.08 | 34.96 | 35.04 | 35.04 | 0.26% | 1,726 |
| Aug 7, 2025 | 34.92 | 34.97 | 34.91 | 34.95 | 34.95 | 0.95% | 4,848 |
| Aug 6, 2025 | 34.74 | 34.74 | 34.60 | 34.62 | 34.62 | -0.14% | 10,100 |
| Aug 5, 2025 | 35.09 | 35.09 | 34.64 | 34.67 | 34.67 | 1.23% | 2,230 |
| Aug 1, 2025 | 34.29 | 34.29 | 34.05 | 34.25 | 34.25 | -1.21% | 7,216 |
| Jul 31, 2025 | 35.04 | 35.04 | 34.64 | 34.67 | 34.67 | -1.14% | 73,504 |
| Jul 30, 2025 | 35.09 | 35.10 | 34.99 | 35.07 | 35.07 | -0.06% | 3,400 |
| Jul 29, 2025 | 35.29 | 35.29 | 35.05 | 35.09 | 35.09 | 0.06% | 2,404 |
| Jul 28, 2025 | 35.31 | 35.31 | 35.05 | 35.07 | 35.07 | -0.68% | 2,807 |
| Jul 25, 2025 | 35.14 | 35.31 | 35.14 | 35.31 | 35.31 | 0.23% | 1,500 |
| Jul 24, 2025 | 35.34 | 35.34 | 35.23 | 35.23 | 35.23 | -0.62% | 1,300 |
| Jul 23, 2025 | 35.09 | 35.46 | 35.09 | 35.45 | 35.45 | 1.49% | 10,200 |
| Jul 22, 2025 | 34.85 | 34.93 | 34.76 | 34.93 | 34.93 | 0.32% | 7,600 |
| Jul 21, 2025 | 34.95 | 34.95 | 34.82 | 34.82 | 34.82 | -0.17% | 3,439 |
| Jul 18, 2025 | 35.00 | 35.00 | 34.84 | 34.88 | 34.88 | -0.40% | 1,600 |
| Jul 17, 2025 | 34.87 | 35.02 | 34.87 | 35.02 | 35.02 | 0.37% | 5,300 |
| Jul 16, 2025 | 34.91 | 34.91 | 34.74 | 34.89 | 34.89 | 0.14% | 3,100 |
| Jul 15, 2025 | 35.14 | 35.14 | 34.83 | 34.84 | 34.84 | -0.43% | 3,835 |
| Jul 14, 2025 | 34.81 | 35.00 | 34.81 | 34.99 | 34.99 | 0.03% | 11,500 |
| Jul 11, 2025 | 35.05 | 35.05 | 34.98 | 34.98 | 34.98 | -0.93% | 540 |
| Jul 10, 2025 | 35.19 | 35.32 | 35.19 | 35.31 | 35.31 | 0.34% | 5,335 |
| Jul 9, 2025 | 35.19 | 35.22 | 35.07 | 35.19 | 35.19 | 0.54% | 8,300 |
| Jul 8, 2025 | 34.80 | 35.01 | 34.80 | 35.00 | 35.00 | 0.89% | 13,324 |
| Jul 7, 2025 | 34.73 | 34.81 | 34.66 | 34.69 | 34.69 | 0.20% | 12,200 |
| Jul 4, 2025 | 34.63 | 34.68 | 34.60 | 34.62 | 34.62 | -0.72% | 2,900 |
| Jul 3, 2025 | 34.72 | 34.87 | 34.72 | 34.87 | 34.87 | 0.49% | 7,400 |
| Jul 2, 2025 | 34.60 | 34.70 | 34.56 | 34.70 | 34.70 | 0.26% | 2,606 |
| Jun 30, 2025 | 34.51 | 34.62 | 34.50 | 34.61 | 34.61 | -0.40% | 7,000 |
| Jun 27, 2025 | 34.54 | 34.77 | 34.54 | 34.75 | 34.75 | 1.02% | 14,200 |
| Jun 26, 2025 | 34.31 | 34.40 | 34.25 | 34.40 | 34.40 | 0.53% | 1,613 |
| Jun 25, 2025 | 34.39 | 34.39 | 34.20 | 34.22 | 34.22 | -2.78% | 2,925 |
| Jun 24, 2025 | 35.04 | 35.20 | 35.02 | 35.20 | 34.57 | 0.80% | 7,800 |
| Jun 23, 2025 | 34.80 | 34.92 | 34.64 | 34.92 | 34.29 | 0.06% | 8,000 |
| Jun 20, 2025 | 35.10 | 35.10 | 34.83 | 34.90 | 34.27 | -0.40% | 6,700 |
| Jun 19, 2025 | 34.89 | 35.04 | 34.77 | 35.04 | 34.41 | -0.23% | 2,100 |
| Jun 18, 2025 | 35.03 | 35.12 | 35.02 | 35.12 | 34.49 | 0.14% | 4,637 |
| Jun 17, 2025 | 35.23 | 35.25 | 35.07 | 35.07 | 34.44 | -0.96% | 6,710 |
| Jun 16, 2025 | 35.30 | 35.52 | 35.30 | 35.41 | 34.77 | 0.54% | 8,406 |
| Jun 13, 2025 | 35.36 | 35.38 | 35.21 | 35.22 | 34.59 | -1.32% | 6,910 |
| Jun 12, 2025 | 35.62 | 35.71 | 35.60 | 35.69 | 35.05 | 0.17% | 5,000 |
| Jun 11, 2025 | 35.75 | 35.84 | 35.63 | 35.63 | 34.99 | -0.45% | 5,300 |
| Jun 10, 2025 | 35.82 | 35.82 | 35.76 | 35.79 | 35.15 | 0.17% | 7,200 |
| Jun 9, 2025 | 35.72 | 35.80 | 35.72 | 35.73 | 35.09 | -0.22% | 4,100 |
| Jun 6, 2025 | 35.82 | 35.85 | 35.78 | 35.81 | 35.17 | 0.70% | 3,248 |
| Jun 5, 2025 | 35.57 | 35.70 | 35.51 | 35.56 | 34.92 | -0.14% | 5,700 |