XFHIshares Core MSCI EAFE IMI Index ETF02/21/2020
LAST:

 24.54
CHANGE:
 0.21
OPEN:
24.65
HIGH:
24.65
ASK:
23.24
VOLUME:
9,740
CHANGE(%):
0.85
PREV:
24.75
LOW:
24.54
BID:
23.19
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/21/2024.6524.6524.5424.549,7400
02/20/2024.8524.8724.7124.753,2930
02/19/2024.7924.8924.7924.884,3900
02/18/2024.7024.7224.6524.652,4770
02/14/2024.8524.8524.7224.7212,2470
02/13/2024.7724.9024.7324.885,9280
02/12/2024.9124.9724.8924.9612,8550
02/11/2024.8424.9024.8124.833,6250
02/10/2024.4524.6624.4524.664,4110
02/07/2024.7024.7024.6024.663,4680
FUNDAMENTALS
Sector:
Industry:
52wk range:21.50 - 24.97
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,577-1741.79
DJI28,992-2280.78
SP5003,338-351.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,645261.59
BDI1,200494.26
HSI30,063-2530.83