XFHIshares Core MSCI EAFE IMI Index ETF07/16/2025
LAST:

 34.38
CHANGE:
 0.03
OPEN:
34.40
HIGH:
34.40
ASK:
23.24
VOLUME:
27,708
CHANGE(%):
0.09
PREV:
34.35
LOW:
34.05
BID:
23.19
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/2534.4034.4034.0534.3827,7080
07/15/2534.5734.5734.3334.357,3220
07/14/2534.3834.5034.3234.4516,0070
07/11/2534.4734.4734.3634.416,5860
07/10/2534.6134.6334.5634.6223,3610
07/09/2534.5034.6134.4334.616,8370
07/08/2534.2934.4034.2934.3817,9340
07/07/2534.2634.2634.1134.1330,8000
07/04/2534.0934.3034.0934.287,7150
07/03/2534.2834.4234.2834.4214,6870
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29