iShares MSCI Europe IMI Index ETF (CAD-Hedged) (TSX:XEH)
Canada
· Delayed Price · Currency is CAD 32.48
+0.39 (1.22%)
Apr 17, 2025, 3:40 PM EDT
TSX:XEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 32.35 | 32.63 | 32.35 | 32.48 | 32.48 | 1.22% | 8,900 |
| Apr 16, 2025 | 32.26 | 32.41 | 32.00 | 32.09 | 32.09 | -1.14% | 7,519 |
| Apr 15, 2025 | 32.34 | 32.53 | 32.34 | 32.46 | 32.46 | 1.72% | 4,100 |
| Apr 14, 2025 | 32.00 | 32.08 | 31.78 | 31.91 | 31.91 | 0.35% | 8,424 |
| Apr 11, 2025 | 31.24 | 31.80 | 31.24 | 31.80 | 31.80 | 1.44% | 700 |
| Apr 10, 2025 | 31.58 | 31.58 | 30.66 | 31.35 | 31.35 | -3.63% | 13,438 |
| Apr 9, 2025 | 30.07 | 32.63 | 29.95 | 32.53 | 32.53 | 7.82% | 12,232 |
| Apr 8, 2025 | 31.40 | 31.40 | 29.87 | 30.17 | 30.17 | -1.34% | 7,312 |
| Apr 7, 2025 | 30.24 | 30.70 | 30.10 | 30.58 | 30.58 | -2.36% | 4,922 |
| Apr 4, 2025 | 31.97 | 31.97 | 31.30 | 31.32 | 31.32 | -5.66% | 18,912 |
| Apr 3, 2025 | 33.35 | 33.37 | 33.20 | 33.20 | 33.20 | -2.50% | 4,406 |
| Apr 2, 2025 | 33.84 | 34.05 | 33.84 | 34.05 | 34.05 | -0.29% | 3,500 |
| Apr 1, 2025 | 34.15 | 34.26 | 33.99 | 34.15 | 34.15 | 0.23% | 2,944 |
| Mar 31, 2025 | 33.91 | 34.07 | 33.91 | 34.07 | 34.07 | -0.96% | 7,746 |
| Mar 28, 2025 | 34.59 | 34.59 | 34.40 | 34.40 | 34.40 | -0.72% | 5,328 |
| Mar 27, 2025 | 34.56 | 34.67 | 34.52 | 34.65 | 34.65 | -0.26% | 6,200 |
| Mar 26, 2025 | 34.93 | 34.93 | 34.67 | 34.74 | 34.74 | -0.94% | 3,800 |
| Mar 25, 2025 | 35.05 | 35.14 | 35.00 | 35.07 | 35.07 | 0.46% | 8,608 |
| Mar 24, 2025 | 34.88 | 34.93 | 34.77 | 34.91 | 34.91 | 0.06% | 5,906 |
| Mar 21, 2025 | 34.89 | 34.89 | 34.87 | 34.89 | 34.89 | -0.65% | 4,200 |
| Mar 20, 2025 | 35.02 | 35.17 | 35.02 | 35.12 | 35.12 | -0.59% | 17,440 |
| Mar 19, 2025 | 35.24 | 35.39 | 35.24 | 35.33 | 35.33 | 0.17% | 8,900 |
| Mar 18, 2025 | 35.34 | 35.34 | 35.19 | 35.27 | 35.27 | 0.03% | 5,241 |
| Mar 17, 2025 | 35.00 | 35.28 | 34.99 | 35.26 | 35.26 | 1.06% | 6,940 |
| Mar 14, 2025 | 34.65 | 34.92 | 34.65 | 34.89 | 34.89 | 1.84% | 2,500 |
| Mar 13, 2025 | 34.41 | 34.44 | 34.26 | 34.26 | 34.26 | -0.64% | 4,200 |
| Mar 12, 2025 | 34.63 | 34.63 | 34.25 | 34.48 | 34.48 | 0.38% | 10,210 |
| Mar 11, 2025 | 34.45 | 34.47 | 34.06 | 34.35 | 34.35 | -0.78% | 4,848 |
| Mar 10, 2025 | 35.80 | 35.80 | 34.44 | 34.62 | 34.62 | -2.31% | 10,737 |
| Mar 7, 2025 | 35.03 | 35.44 | 35.00 | 35.44 | 35.44 | 0.88% | 6,500 |
| Mar 6, 2025 | 35.21 | 35.37 | 35.05 | 35.13 | 35.13 | -1.04% | 9,800 |
| Mar 5, 2025 | 35.37 | 35.54 | 35.25 | 35.50 | 35.50 | 1.14% | 6,217 |
| Mar 4, 2025 | 35.01 | 35.33 | 34.77 | 35.10 | 35.10 | -0.57% | 5,707 |
| Mar 3, 2025 | 35.67 | 35.67 | 35.30 | 35.30 | 35.30 | 1.00% | 7,123 |
| Feb 28, 2025 | 35.14 | 35.14 | 34.92 | 34.95 | 34.95 | -0.11% | 1,634 |
| Feb 27, 2025 | 35.11 | 35.23 | 34.99 | 34.99 | 34.99 | -0.46% | 900 |
| Feb 26, 2025 | 35.31 | 35.31 | 35.12 | 35.15 | 35.15 | 0.06% | 4,027 |
| Feb 25, 2025 | 35.19 | 35.20 | 35.08 | 35.13 | 35.13 | 0.49% | 5,700 |
| Feb 24, 2025 | 35.02 | 35.02 | 34.90 | 34.96 | 34.96 | 0.34% | 12,640 |
| Feb 21, 2025 | 34.85 | 34.85 | 34.75 | 34.84 | 34.84 | -0.06% | 2,600 |
| Feb 20, 2025 | 34.86 | 34.95 | 34.86 | 34.86 | 34.86 | -0.03% | 5,100 |
| Feb 19, 2025 | 34.94 | 34.94 | 34.82 | 34.87 | 34.87 | -0.99% | 3,337 |
| Feb 18, 2025 | 35.13 | 35.28 | 35.13 | 35.22 | 35.22 | 0.74% | 1,300 |
| Feb 14, 2025 | 35.01 | 35.01 | 34.95 | 34.96 | 34.96 | -0.14% | 14,900 |
| Feb 13, 2025 | 34.97 | 35.01 | 34.97 | 35.01 | 35.01 | 0.29% | 1,300 |
| Feb 12, 2025 | 34.59 | 34.91 | 34.59 | 34.91 | 34.91 | 0.66% | 7,700 |
| Feb 11, 2025 | 34.64 | 34.68 | 34.64 | 34.68 | 34.68 | 0.52% | 708 |
| Feb 10, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.91% | 2,100 |
| Feb 7, 2025 | 34.27 | 34.27 | 34.19 | 34.19 | 34.19 | -0.47% | 1,200 |
| Feb 6, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.82% | 800 |