Ishares Core MSCI EAFE IMI Index ETF (TSX: XEF )

38.48 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 38.48 38.76 38.36 38.48 85,779 -0.02(-0.05%)
Sep 17, 2024 38.76 38.76 38.42 38.50 54,699 -0.24(-0.62%)
Sep 16, 2024 38.57 38.74 38.49 38.74 55,072 +0.31(+0.81%)
Sep 13, 2024 38.34 38.49 38.30 38.43 41,247 +0.13(+0.34%)
Sep 12, 2024 37.94 38.30 37.93 38.30 49,106 +0.37(+0.98%)
Sep 11, 2024 37.78 37.94 37.48 37.93 55,866 +0.09(+0.24%)
Sep 10, 2024 37.79 37.84 37.56 37.84 59,371 -0.01(-0.03%)
Sep 09, 2024 37.76 37.96 37.76 37.85 61,453 +0.37(+0.99%)
Sep 06, 2024 37.94 38.03 37.43 37.48 139,981 -0.55(-1.45%)
Sep 05, 2024 38.07 38.15 37.94 38.03 65,450 +0.01(+0.03%)
Sep 04, 2024 38.04 38.14 37.95 38.02 191,109 -0.25(-0.65%)
Sep 03, 2024 38.60 38.68 38.18 38.27 94,722 -0.40(-1.03%)
Aug 30, 2024 38.67 0 +0.05(+0.13%)
Aug 29, 2024 38.60 38.76 38.54 38.62 86,578 +0.14(+0.36%)
Aug 28, 2024 38.51 38.61 38.37 38.48 78,081 -0.08(-0.21%)
Aug 27, 2024 38.54 38.61 38.49 38.56 78,329 +0.09(+0.23%)
Aug 26, 2024 38.61 38.61 38.40 38.47 162,691 -0.23(-0.59%)
Aug 23, 2024 38.44 38.73 38.44 38.70 46,170 +0.39(+1.02%)
Aug 22, 2024 38.52 38.61 38.28 38.31 73,205 -0.18(-0.47%)
Aug 21, 2024 38.30 38.50 38.30 38.49 86,833 +0.27(+0.71%)
Aug 20, 2024 38.28 38.35 38.18 38.22 57,177 -0.15(-0.39%)
Aug 19, 2024 38.19 38.38 38.19 38.37 48,156 +0.34(+0.89%)
Aug 16, 2024 37.95 38.06 37.93 38.03 38,394 +0.07(+0.18%)
Aug 15, 2024 37.83 37.98 37.75 37.96 44,558 +0.49(+1.31%)
Aug 14, 2024 37.36 37.49 37.31 37.47 27,029 +0.13(+0.35%)
Aug 13, 2024 36.97 37.35 36.97 37.34 36,128 +0.54(+1.47%)
Aug 12, 2024 36.76 36.86 36.61 36.80 97,100 +0.02(+0.05%)
Aug 09, 2024 36.55 36.79 36.50 36.78 56,563 +0.13(+0.35%)
Aug 08, 2024 36.43 36.67 36.38 36.65 67,492 +0.63(+1.75%)
Aug 07, 2024 36.50 36.58 36.02 36.02 242,411 +0.00(+0.00%)
Aug 06, 2024 35.79 36.16 35.65 36.02 258,554 -0.97(-2.62%)
Aug 02, 2024 36.99 0 -0.60(-1.60%)
Aug 01, 2024 37.93 38.03 37.40 37.59 144,098 -0.78(-2.03%)
Jul 31, 2024 38.38 38.50 38.32 38.37 321,770 +0.35(+0.92%)
Jul 30, 2024 37.96 38.08 37.85 38.02 92,774 +0.10(+0.26%)
Jul 29, 2024 38.00 38.00 37.83 37.92 56,706 -0.12(-0.32%)
Jul 26, 2024 37.78 38.06 37.74 38.04 113,151 +0.52(+1.39%)
Jul 25, 2024 37.44 37.73 37.33 37.52 115,871 -0.22(-0.58%)
Jul 24, 2024 38.00 38.06 37.71 37.74 89,179 -0.36(-0.94%)
Jul 23, 2024 38.06 38.13 38.00 38.10 112,935 -0.16(-0.42%)
Jul 22, 2024 38.12 38.26 38.08 38.26 89,177 +0.45(+1.19%)
Jul 19, 2024 37.93 37.97 37.75 37.81 128,533 -0.17(-0.45%)
Jul 18, 2024 38.32 38.36 37.89 37.98 53,782 -0.31(-0.81%)
Jul 17, 2024 38.23 38.32 38.22 38.29 116,772 -0.09(-0.23%)
Jul 16, 2024 38.21 38.38 38.14 38.38 66,861 +0.16(+0.42%)
Jul 15, 2024 38.42 38.42 38.19 38.22 89,293 -0.21(-0.55%)
Jul 12, 2024 38.20 38.50 38.20 38.43 68,892 +0.39(+1.03%)
Jul 11, 2024 38.00 38.09 37.97 38.04 124,908 +0.21(+0.56%)
Jul 10, 2024 37.59 37.86 37.58 37.83 59,013 +0.45(+1.20%)
Jul 09, 2024 37.48 37.48 37.30 37.38 56,010 -0.17(-0.45%)
Jul 08, 2024 37.69 37.69 37.49 37.55 96,657 -0.13(-0.35%)
Jul 05, 2024 37.67 37.74 37.49 37.68 56,546 +0.03(+0.08%)
Jul 04, 2024 37.56 37.69 37.51 37.65 73,990 +0.21(+0.56%)
Jul 03, 2024 37.24 37.49 37.23 37.44 94,539 +0.32(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.