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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.16	33.16	33.00	33.15	72,176	-0.03(-0.09%)
Jan 30, 2023	33.11	33.25	33.11	33.18	57,707	+0.00(+0.00%)
Jan 27, 2023	33.17	33.21	33.07	33.18	88,542	-0.07(-0.21%)
Jan 26, 2023	33.35	33.35	33.11	33.25	170,165	-0.15(-0.45%)
Jan 25, 2023	33.00	33.40	32.98	33.40	31,393	+0.27(+0.81%)
Jan 24, 2023	33.06	33.15	32.98	33.13	40,524	-0.03(-0.09%)
Jan 23, 2023	33.05	33.16	32.98	33.16	55,216	+0.11(+0.33%)
Jan 20, 2023	32.91	33.05	32.91	33.05	69,808	+0.10(+0.30%)
Jan 19, 2023	33.00	33.00	32.85	32.95	376,675	-0.15(-0.45%)
Jan 18, 2023	33.31	33.36	33.10	33.10	71,685	+0.16(+0.49%)
Jan 17, 2023	32.95	33.03	32.88	32.94	79,135	-0.02(-0.06%)
Jan 16, 2023	32.87	33.01	32.80	32.96	30,250	+0.09(+0.27%)
Jan 13, 2023	32.62	32.87	32.62	32.87	36,363	+0.25(+0.77%)
Jan 12, 2023	32.44	32.64	32.26	32.62	177,007	+0.33(+1.02%)
Jan 11, 2023	32.07	32.30	32.07	32.29	80,662	+0.22(+0.69%)
Jan 10, 2023	31.88	32.07	31.88	32.07	111,533	+0.19(+0.60%)
Jan 09, 2023	32.01	32.12	31.88	31.88	54,991	+0.03(+0.09%)
Jan 06, 2023	31.47	31.86	31.38	31.85	74,395	+0.44(+1.40%)
Jan 05, 2023	31.36	31.48	31.31	31.41	119,483	-0.05(-0.16%)
Jan 04, 2023	31.60	31.69	31.44	31.46	92,814	-0.07(-0.22%)
Jan 03, 2023	31.60	31.72	31.42	31.53	93,309	+0.54(+1.74%)
Dec 30, 2022				30.99	0	-0.32(-1.02%)
Dec 29, 2022	31.25	31.41	31.22	31.31	61,819	-0.03(-0.10%)
Dec 28, 2022	31.45	31.54	31.32	31.34	43,017	-0.24(-0.76%)
Dec 23, 2022				31.58	0	-0.02(-0.06%)
Dec 22, 2022	31.68	31.69	31.39	31.60	78,237	-0.14(-0.44%)
Dec 21, 2022	31.57	31.81	31.57	31.74	97,953	+0.29(+0.92%)
Dec 20, 2022	31.45	31.54	31.37	31.45	117,914	+0.05(+0.16%)
Dec 19, 2022	31.56	31.61	31.34	31.40	113,112	-0.14(-0.44%)
Dec 16, 2022	31.54	31.61	31.41	31.54	52,637	-0.23(-0.72%)
Dec 15, 2022	32.11	32.11	31.68	31.77	43,121	-0.52(-1.61%)
Dec 14, 2022	32.42	32.53	32.22	32.29	131,434	-0.04(-0.12%)
Dec 13, 2022	32.62	32.71	32.21	32.33	79,033	+0.31(+0.97%)
Dec 12, 2022	32.08	32.08	31.92	32.02	60,487	+0.03(+0.09%)
Dec 09, 2022	31.97	32.12	31.97	31.99	113,608	+0.20(+0.63%)
Dec 08, 2022	31.70	31.80	31.61	31.79	50,465	-0.03(-0.09%)
Dec 07, 2022	31.85	31.90	31.66	31.82	133,040	+0.01(+0.03%)
Dec 06, 2022	31.95	32.02	31.74	31.81	40,838	-0.08(-0.25%)
Dec 05, 2022	31.74	31.94	31.74	31.89	118,647	-0.10(-0.31%)
Dec 02, 2022	31.62	32.03	31.62	31.99	52,771	+0.09(+0.28%)
Dec 01, 2022	31.86	32.01	31.78	31.90	111,586	+0.29(+0.92%)
Nov 30, 2022	31.40	31.68	31.33	31.61	187,844	+0.18(+0.57%)
Nov 29, 2022	31.28	31.58	31.28	31.43	55,363	+0.30(+0.96%)
Nov 28, 2022	31.37	31.43	31.07	31.13	118,169	-0.43(-1.36%)
Nov 25, 2022	31.11	31.67	31.11	31.56	47,474	+0.33(+1.06%)
Nov 24, 2022	31.20	31.30	31.19	31.23	39,912	+0.13(+0.42%)
Nov 23, 2022	30.85	31.14	30.85	31.10	95,581	+0.28(+0.91%)
Nov 22, 2022	30.58	30.82	30.58	30.82	102,069	+0.26(+0.85%)
Nov 21, 2022	30.52	30.59	30.45	30.56	72,702	-0.08(-0.26%)
Nov 18, 2022	30.65	30.66	30.55	30.64	58,323	+0.20(+0.66%)
Nov 17, 2022	30.20	30.45	30.18	30.44	40,132	-0.01(-0.03%)
Nov 16, 2022	30.46	30.48	30.37	30.45	53,681	-0.01(-0.03%)
Nov 15, 2022	30.68	30.74	30.23	30.46	107,201	+0.13(+0.43%)
Nov 14, 2022	30.39	30.49	30.28	30.33	57,596	-0.18(-0.59%)
Nov 11, 2022	30.24	30.51	30.19	30.51	65,953	+0.47(+1.56%)
Nov 10, 2022	29.68	30.04	29.66	30.04	104,606	+1.15(+3.98%)
Nov 09, 2022	28.86	29.05	28.86	28.89	106,861	-0.24(-0.82%)
Nov 08, 2022	29.01	29.19	29.00	29.13	105,398	+0.22(+0.76%)
Nov 07, 2022	28.88	28.99	28.81	28.91	93,040	+0.14(+0.49%)
Nov 04, 2022	28.47	28.78	28.47	28.77	116,728	+0.53(+1.88%)
Nov 03, 2022	28.25	28.32	28.17	28.24	103,697	-0.16(-0.56%)
Nov 02, 2022	28.69		28.40	28.40	160,202	-0.26(-0.91%)

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.