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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.28	26.48	26.24	26.30	45,559	-0.06(-0.23%)
Jan 29, 2015	26.09	26.36	26.02	26.36	23,835	+0.50(+1.93%)
Jan 28, 2015	25.89	26.11	25.85	25.86	17,449	+0.00(+0.00%)
Jan 27, 2015	25.75	25.98	25.75	25.86	37,401	-0.19(-0.73%)
Jan 26, 2015	25.90	26.05	25.76	26.05	46,633	+0.42(+1.64%)
Jan 23, 2015	25.71	25.71	25.59	25.63	35,071	-0.02(-0.08%)
Jan 22, 2015	25.38	25.78	25.38	25.65	29,475	+0.12(+0.47%)
Jan 21, 2015	24.82	26.03	24.77	25.53	41,255	+0.59(+2.37%)
Jan 20, 2015	24.41	24.97	24.41	24.94	41,673	+0.57(+2.34%)
Jan 19, 2015	24.57	24.57	24.21	24.37	22,626	-0.09(-0.37%)
Jan 16, 2015	24.21	24.46	24.21	24.46	24,465	+0.25(+1.03%)
Jan 15, 2015	24.23	24.36	24.11	24.21	31,315	+0.19(+0.79%)
Jan 14, 2015	23.99	24.13	23.92	24.02	32,366	-0.06(-0.25%)
Jan 13, 2015	24.13	24.25	23.92	24.08	22,235	+0.14(+0.58%)
Jan 12, 2015	23.97	24.00	23.76	23.94	51,304	+0.20(+0.84%)
Jan 09, 2015	23.96	23.96	23.70	23.74	37,325	-0.12(-0.50%)
Jan 08, 2015	23.71	23.91	23.71	23.86	63,649	+0.31(+1.32%)
Jan 07, 2015	23.57	23.65	23.43	23.55	72,560	+0.18(+0.77%)
Jan 06, 2015	23.49	23.54	23.25	23.37	39,557	-0.18(-0.76%)
Jan 05, 2015	23.83	23.83	23.49	23.55	49,164	-0.41(-1.71%)
Jan 02, 2015	23.98	24.00	23.84	23.96	17,108	+0.21(+0.88%)
Dec 31, 2014		23.75	23.75	23.75	0	-0.13(-0.54%)
Dec 30, 2014	24.04	24.04	23.86	23.88	15,731	-0.29(-1.20%)
Dec 29, 2014	24.15	24.18	24.05	24.17	25,094	-0.18(-0.74%)
Dec 24, 2014		24.35	24.35	24.35	0	+0.10(+0.41%)
Dec 23, 2014	24.33	24.33	24.17	24.25	25,544	-0.01(-0.04%)
Dec 22, 2014	24.30	24.35	24.21	24.26	41,079	+0.08(+0.33%)
Dec 19, 2014	24.51	24.61	24.11	24.18	11,899	+0.13(+0.54%)
Dec 18, 2014	24.01	24.09	23.93	24.05	19,628	+0.34(+1.43%)
Dec 17, 2014	23.61	23.78	23.57	23.71	14,428	+0.23(+0.98%)
Dec 16, 2014		23.69		23.48	51,075	+0.07(+0.30%)
Dec 15, 2014	23.73	23.73	23.28	23.41	27,821	-0.22(-0.93%)
Dec 12, 2014	23.93	23.93	23.59	23.63	23,192	-0.33(-1.38%)
Dec 11, 2014	24.00	24.08	23.95	23.96	15,776	+0.13(+0.55%)
Dec 10, 2014	23.94	24.03	23.83	23.83	8,611	-0.13(-0.54%)
Dec 09, 2014	23.99	24.01	23.86	23.96	82,044	-0.29(-1.20%)
Dec 08, 2014	24.31	24.34	24.13	24.25	28,806	-0.09(-0.37%)
Dec 05, 2014	24.35	24.35	24.30	24.34	16,769	+0.15(+0.62%)
Dec 04, 2014	24.22	24.28	24.10	24.19	40,829	-0.05(-0.21%)
Dec 03, 2014	24.28	24.29	24.16	24.24	29,375	-0.02(-0.08%)
Dec 02, 2014	24.15	24.32	24.15	24.26	10,953	+0.14(+0.58%)
Dec 01, 2014	24.15	24.19	24.10	24.12	16,317	-0.22(-0.90%)
Nov 28, 2014	24.28	24.36	24.10	24.34	34,121	-0.04(-0.16%)
Nov 27, 2014	24.19	24.43	24.05	24.38	30,558	+0.28(+1.16%)
Nov 26, 2014	24.09	24.10	24.02	24.10	25,717	+0.10(+0.42%)
Nov 25, 2014	24.07	24.07	23.97	24.00	66,103	-0.09(-0.37%)
Nov 24, 2014	24.02	24.09	23.98	24.09	73,183	+0.24(+1.01%)
Nov 21, 2014	23.80	23.90	23.79	23.85	37,575	+0.09(+0.38%)
Nov 20, 2014	23.83	23.83	23.73	23.76	63,399	-0.24(-1.00%)
Nov 19, 2014	23.99	24.00	23.93	24.00	24,989	+0.01(+0.04%)
Nov 18, 2014	23.77	24.00	23.77	23.99	62,003	+0.24(+1.01%)
Nov 17, 2014	23.74	23.78	23.70	23.75	23,412	-0.05(-0.21%)
Nov 14, 2014	23.82	23.82	23.74	23.80	21,187	-0.11(-0.46%)
Nov 13, 2014	23.84	23.95	23.84	23.91	38,664	+0.18(+0.76%)
Nov 12, 2014	23.75	23.75	23.68	23.73	30,199	-0.24(-1.00%)
Nov 11, 2014	24.03	24.03	23.90	23.97	13,673	+0.05(+0.21%)
Nov 10, 2014	23.82	23.93	23.75	23.92	11,095	+0.23(+0.97%)
Nov 07, 2014	23.75	23.75	23.64	23.69	11,487	-0.24(-1.00%)
Nov 06, 2014	23.99	24.01	23.88	23.93	21,521	-0.05(-0.21%)
Nov 05, 2014	24.12	24.12	23.94	23.98	12,214	+0.06(+0.25%)
Nov 04, 2014	23.99	23.99	23.79	23.92	9,732	-0.12(-0.50%)

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.