iShares MSCI Europe IMI Index ETF (CAD-Hedged) (TSX:XEH)
Canada
· Delayed Price · Currency is CAD 38.03
0.00 (0.00%)
Mar 9, 2026, 3:55 PM EST
TSX:XEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.14 | 38.03 | 37.14 | 38.03 | - | - | 10,671 |
| Mar 6, 2026 | 37.78 | 38.03 | 37.78 | 38.03 | 38.03 | -0.76% | 1,706 |
| Mar 5, 2026 | 38.30 | 38.60 | 38.05 | 38.32 | 38.32 | -1.62% | 2,812 |
| Mar 4, 2026 | 38.70 | 38.95 | 38.70 | 38.95 | 38.95 | 0.88% | 800 |
| Mar 3, 2026 | 38.44 | 38.68 | 38.12 | 38.61 | 38.61 | -2.33% | 8,637 |
| Mar 2, 2026 | 39.51 | 39.58 | 39.46 | 39.53 | 39.53 | -1.17% | 2,487 |
| Feb 27, 2026 | 40.20 | 40.25 | 39.95 | 40.00 | 40.00 | -0.42% | 4,910 |
| Feb 26, 2026 | 40.00 | 40.17 | 40.00 | 40.17 | 40.17 | 0.15% | 748 |
| Feb 25, 2026 | 39.95 | 40.12 | 39.95 | 40.11 | 40.11 | 0.55% | 1,905 |
| Feb 24, 2026 | 39.85 | 39.89 | 39.73 | 39.89 | 39.89 | 0.33% | 3,585 |
| Feb 23, 2026 | 40.01 | 40.01 | 39.71 | 39.76 | 39.76 | -0.55% | 8,509 |
| Feb 20, 2026 | 39.85 | 39.98 | 39.80 | 39.98 | 39.98 | 0.76% | 11,914 |
| Feb 19, 2026 | 39.67 | 39.68 | 39.61 | 39.68 | 39.68 | -0.15% | 891 |
| Feb 18, 2026 | 39.75 | 39.75 | 39.66 | 39.74 | 39.74 | 0.90% | 1,724 |
| Feb 17, 2026 | 38.93 | 39.40 | 38.93 | 39.39 | 39.39 | 0.88% | 7,302 |
| Feb 13, 2026 | 39.11 | 39.11 | 38.95 | 39.04 | 39.04 | -0.05% | 8,165 |
| Feb 12, 2026 | 39.53 | 39.53 | 39.03 | 39.06 | 39.06 | -0.80% | 5,059 |
| Feb 11, 2026 | 39.42 | 39.42 | 39.17 | 39.38 | 39.38 | 0.32% | 3,842 |
| Feb 10, 2026 | 39.37 | 39.37 | 39.25 | 39.25 | 39.25 | -0.03% | 4,529 |
| Feb 9, 2026 | 39.14 | 39.26 | 38.94 | 39.26 | 39.26 | 0.36% | 4,059 |
| Feb 6, 2026 | 38.92 | 39.12 | 38.85 | 39.12 | 39.12 | 1.43% | 3,054 |
| Feb 5, 2026 | 38.69 | 38.69 | 38.57 | 38.57 | 38.57 | -1.03% | 1,349 |
| Feb 4, 2026 | 39.16 | 39.17 | 38.89 | 38.97 | 38.97 | 0.44% | 10,389 |
| Feb 3, 2026 | 38.92 | 38.92 | 38.67 | 38.80 | 38.80 | -0.72% | 2,993 |
| Feb 2, 2026 | 38.97 | 39.08 | 38.82 | 39.08 | 39.08 | 1.35% | 6,511 |
| Jan 30, 2026 | 38.64 | 38.69 | 38.45 | 38.56 | 38.56 | -0.18% | 16,866 |
| Jan 29, 2026 | 38.66 | 38.66 | 38.40 | 38.63 | 38.63 | 0.36% | 3,889 |
| Jan 28, 2026 | 38.67 | 38.67 | 38.45 | 38.49 | 38.49 | -0.49% | 7,421 |
| Jan 27, 2026 | 38.72 | 38.77 | 38.67 | 38.68 | 38.68 | 0.32% | 7,740 |
| Jan 26, 2026 | 38.51 | 38.58 | 38.51 | 38.56 | 38.56 | 0.22% | 4,117 |
| Jan 23, 2026 | 38.40 | 38.47 | 38.38 | 38.47 | 38.47 | -0.05% | 1,488 |
| Jan 22, 2026 | 38.59 | 38.59 | 38.49 | 38.49 | 38.49 | -0.18% | 3,589 |
| Jan 21, 2026 | 38.00 | 38.59 | 38.00 | 38.56 | 38.56 | 1.31% | 4,721 |
| Jan 20, 2026 | 38.17 | 38.20 | 38.06 | 38.06 | 38.06 | -1.14% | 2,681 |
| Jan 19, 2026 | 38.61 | 38.61 | 38.34 | 38.50 | 38.50 | -1.18% | 5,974 |
| Jan 16, 2026 | 39.03 | 39.03 | 38.90 | 38.96 | 38.96 | 0.33% | 1,748 |
| Jan 15, 2026 | 39.07 | 39.07 | 38.83 | 38.83 | 38.83 | 0.13% | 4,578 |
| Jan 14, 2026 | 38.76 | 38.78 | 38.65 | 38.78 | 38.78 | 0.18% | 2,271 |
| Jan 13, 2026 | 38.82 | 38.82 | 38.63 | 38.71 | 38.71 | -0.18% | 1,529 |
| Jan 12, 2026 | 38.79 | 38.79 | 38.68 | 38.78 | 38.78 | 0.18% | 1,540 |
| Jan 9, 2026 | 38.69 | 38.71 | 38.69 | 38.71 | 38.71 | 0.91% | 376 |
| Jan 8, 2026 | 38.02 | 38.36 | 38.02 | 38.36 | 38.36 | 0.13% | 736 |
| Jan 7, 2026 | 38.46 | 38.46 | 38.28 | 38.31 | 38.31 | 0.10% | 2,202 |
| Jan 6, 2026 | 38.30 | 38.30 | 38.26 | 38.27 | 38.27 | 0.45% | 3,643 |
| Jan 5, 2026 | 38.08 | 38.10 | 38.04 | 38.10 | 38.10 | 0.77% | 1,725 |
| Jan 2, 2026 | 37.99 | 37.99 | 37.71 | 37.81 | 37.81 | 0.88% | 1,995 |
| Dec 31, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.40% | 352 |
| Dec 30, 2025 | 37.78 | 37.78 | 37.62 | 37.63 | 37.63 | -0.19% | 19,577 |
| Dec 29, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.40 | -0.21% | 439 |
| Dec 24, 2025 | 37.54 | 37.78 | 37.54 | 37.78 | 37.47 | 0.24% | 896 |
| Dec 23, 2025 | 37.70 | 37.73 | 37.69 | 37.69 | 37.39 | 0.24% | 4,358 |
| Dec 22, 2025 | 37.79 | 37.79 | 37.52 | 37.60 | 37.30 | -0.11% | 2,670 |
| Dec 19, 2025 | 37.62 | 37.70 | 37.62 | 37.64 | 37.34 | 0.61% | 1,952 |
| Dec 18, 2025 | 37.40 | 37.46 | 37.40 | 37.41 | 37.11 | 0.73% | 1,811 |
| Dec 17, 2025 | 37.37 | 37.37 | 37.10 | 37.14 | 36.84 | -0.35% | 2,130 |
| Dec 16, 2025 | 37.30 | 37.30 | 37.12 | 37.27 | 36.97 | -0.32% | 3,331 |
| Dec 15, 2025 | 37.30 | 37.39 | 37.30 | 37.39 | 37.09 | 0.67% | 3,305 |
| Dec 12, 2025 | 37.22 | 37.23 | 37.13 | 37.14 | 36.84 | -0.62% | 2,681 |
| Dec 11, 2025 | 37.04 | 37.38 | 37.04 | 37.37 | 37.07 | 0.35% | 3,533 |
| Dec 10, 2025 | 37.03 | 37.24 | 37.03 | 37.24 | 36.94 | 0.57% | 2,533 |
| Dec 9, 2025 | 37.13 | 37.13 | 37.03 | 37.03 | 36.73 | - | 3,676 |
| Dec 8, 2025 | 37.08 | 37.08 | 37.02 | 37.03 | 36.73 | -0.22% | 1,298 |
| Dec 5, 2025 | 37.36 | 37.36 | 37.10 | 37.11 | 36.81 | 0.05% | 673 |
| Dec 4, 2025 | 37.18 | 37.18 | 37.03 | 37.09 | 36.79 | 0.13% | 1,650 |
| Dec 3, 2025 | 37.04 | 37.05 | 37.04 | 37.04 | 36.74 | 0.22% | 652 |
| Dec 2, 2025 | 37.00 | 37.00 | 36.89 | 36.96 | 36.66 | -0.11% | 743 |
| Dec 1, 2025 | 36.88 | 37.00 | 36.88 | 37.00 | 36.70 | 0.11% | 893 |
| Nov 28, 2025 | 36.80 | 36.96 | 36.80 | 36.96 | 36.66 | 0.52% | 442 |
| Nov 27, 2025 | 36.78 | 36.86 | 36.75 | 36.77 | 36.47 | 0.03% | 2,806 |
| Nov 26, 2025 | 36.62 | 36.82 | 36.62 | 36.76 | 36.46 | 0.49% | 4,674 |
| Nov 25, 2025 | 36.49 | 36.58 | 36.45 | 36.58 | 36.28 | 1.22% | 715 |
| Nov 24, 2025 | 36.13 | 36.14 | 36.08 | 36.14 | 35.85 | -0.25% | 2,027 |
| Nov 21, 2025 | 35.83 | 36.23 | 35.83 | 36.23 | 35.94 | 1.57% | 767 |
| Nov 20, 2025 | 36.19 | 36.19 | 35.67 | 35.67 | 35.38 | -1.19% | 2,004 |
| Nov 19, 2025 | 36.02 | 36.14 | 35.95 | 36.10 | 35.81 | 0.06% | 18,298 |
| Nov 18, 2025 | 36.00 | 36.09 | 36.00 | 36.08 | 35.79 | -0.96% | 8,222 |
| Nov 17, 2025 | 36.77 | 36.77 | 36.43 | 36.43 | 36.14 | -0.92% | 6,095 |
| Nov 14, 2025 | 36.67 | 36.80 | 36.67 | 36.77 | 36.47 | -1.76% | 1,104 |
| Nov 13, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.13 | -0.08% | 2,356 |
| Nov 12, 2025 | 37.40 | 37.46 | 37.40 | 37.46 | 37.16 | 0.78% | 552 |
| Nov 11, 2025 | 37.11 | 37.17 | 37.11 | 37.17 | 36.87 | 0.79% | 245 |
| Nov 10, 2025 | 36.80 | 36.89 | 36.80 | 36.88 | 36.58 | 1.21% | 1,934 |
| Nov 7, 2025 | 36.25 | 36.44 | 36.15 | 36.44 | 36.15 | 0.08% | 7,742 |
| Nov 6, 2025 | 36.64 | 36.64 | 36.41 | 36.41 | 36.12 | -0.87% | 3,355 |
| Nov 5, 2025 | 36.52 | 36.77 | 36.52 | 36.73 | 36.43 | 0.71% | 5,309 |
| Nov 4, 2025 | 36.40 | 36.55 | 36.40 | 36.47 | 36.18 | -0.55% | 3,694 |
| Nov 3, 2025 | 36.89 | 36.89 | 36.62 | 36.67 | 36.37 | -0.05% | 1,585 |
| Oct 31, 2025 | 36.52 | 36.71 | 36.52 | 36.69 | 36.39 | -0.35% | 11,082 |
| Oct 30, 2025 | 36.79 | 36.85 | 36.68 | 36.82 | 36.52 | -0.11% | 6,219 |
| Oct 29, 2025 | 36.97 | 36.97 | 36.85 | 36.86 | 36.56 | 0.11% | 3,977 |
| Oct 28, 2025 | 36.90 | 36.90 | 36.82 | 36.82 | 36.52 | -0.20% | 1,818 |
| Oct 27, 2025 | 36.79 | 36.95 | 36.79 | 36.90 | 36.60 | 0.18% | 13,704 |
| Oct 24, 2025 | 36.83 | 36.90 | 36.83 | 36.83 | 36.53 | 0.11% | 4,767 |
| Oct 23, 2025 | 36.78 | 36.79 | 36.71 | 36.79 | 36.49 | 0.63% | 11,434 |
| Oct 22, 2025 | 36.65 | 36.70 | 36.44 | 36.56 | 36.26 | 0.04% | 17,877 |
| Oct 21, 2025 | 36.55 | 36.61 | 36.55 | 36.55 | 36.25 | -0.23% | 2,854 |
| Oct 20, 2025 | 36.50 | 36.64 | 36.50 | 36.63 | 36.33 | 0.41% | 7,290 |
| Oct 17, 2025 | 36.20 | 36.49 | 36.19 | 36.48 | 36.19 | 0.08% | 143,386 |
| Oct 16, 2025 | 36.51 | 36.61 | 36.45 | 36.45 | 36.16 | 0.47% | 2,435 |
| Oct 15, 2025 | 36.43 | 36.43 | 36.28 | 36.28 | 35.99 | -0.11% | 2,695 |