XFHIshares Core MSCI EAFE IMI Index ETF07/04/2025
LAST:

 34.28		CHANGE:
 0.14		OPEN:
34.09		HIGH:
34.30		ASK:
23.24		VOLUME:
7,715
CHANGE(%):
0.41		PREV:
34.42		LOW:
34.09		BID:
23.19		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/2534.0934.3034.0934.287,7150
07/03/2534.2834.4234.2834.4214,6870
07/02/2534.1534.2134.0934.2127,0180
06/30/2534.2434.2434.1234.1215,1130
06/27/2534.1734.2934.1434.2715,1550
06/26/2533.8033.9333.7933.9215,0740
06/25/2533.8433.8433.6833.707,8190
06/24/2534.4634.4834.3834.4812,5290
06/23/2534.1634.2834.0034.2814,2040
06/20/2534.3734.3734.1634.176,1930
FUNDAMENTALS
Sector:
Industry:
52wk range:29.08 - 34.91
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63