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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	31.96	32.06	31.92	32.00	121,411	+0.18(+0.57%)
Oct 30, 2023	31.68	31.82	31.68	31.82	48,290	+0.29(+0.92%)
Oct 27, 2023	31.70	31.70	31.45	31.53	56,371	+0.03(+0.10%)
Oct 26, 2023	31.62	31.63	31.43	31.50	57,882	-0.07(-0.22%)
Oct 25, 2023	31.74	31.80	31.57	31.57	213,845	-0.17(-0.54%)
Oct 24, 2023	31.62	31.77	31.61	31.74	58,346	+0.23(+0.73%)
Oct 23, 2023	31.33	31.61	31.30	31.51	88,071	+0.00(+0.00%)
Oct 20, 2023	31.64	31.64	31.49	31.51	39,952	-0.31(-0.97%)
Oct 19, 2023	32.04	32.04	31.76	31.82	114,058	-0.24(-0.75%)
Oct 18, 2023	32.20	32.20	32.03	32.06	45,553	-0.41(-1.26%)
Oct 17, 2023	32.23	32.56	32.23	32.47	42,880	+0.09(+0.28%)
Oct 16, 2023	32.26	32.41	32.20	32.38	25,314	+0.12(+0.37%)
Oct 13, 2023	32.51	32.53	32.20	32.26	43,098	-0.41(-1.25%)
Oct 12, 2023	32.77	32.78	32.52	32.67	72,193	-0.03(-0.09%)
Oct 11, 2023	32.69	32.75	32.57	32.70	35,972	+0.16(+0.49%)
Oct 10, 2023	32.45	32.67	32.45	32.54	96,143	+0.17(+0.53%)
Oct 06, 2023				32.37	0	+0.23(+0.72%)
Oct 05, 2023	32.14	32.16	32.01	32.14	70,035	+0.20(+0.63%)
Oct 04, 2023	31.88	31.94	31.75	31.94	58,474	+0.13(+0.41%)
Oct 03, 2023	31.87	31.94	31.74	31.81	34,187	-0.31(-0.97%)
Oct 02, 2023	32.28	32.32	32.01	32.12	59,272	-0.32(-0.99%)
Sep 29, 2023	32.50	32.51	32.26	32.44	92,043	+0.18(+0.56%)
Sep 28, 2023	32.10	32.30	32.03	32.26	30,568	+0.19(+0.59%)
Sep 27, 2023	32.23	32.25	31.91	32.07	34,761	-0.08(-0.25%)
Sep 26, 2023	32.30	32.31	32.12	32.15	35,117	-0.27(-0.83%)
Sep 25, 2023	32.40	32.47	32.41	32.42	50,527	-0.22(-0.67%)
Sep 22, 2023	32.64	32.76	32.61	32.64	21,551	+0.03(+0.09%)
Sep 21, 2023	32.83	32.90	32.60	32.61	74,529	-0.49(-1.48%)
Sep 20, 2023	33.23	33.32	33.08	33.10	23,730	-0.01(-0.03%)
Sep 19, 2023	33.02	33.11	32.94	33.11	45,335	-0.08(-0.24%)
Sep 18, 2023	33.20	33.20	33.06	33.19	25,495	-0.19(-0.57%)
Sep 15, 2023	33.52	33.61	33.36	33.38	31,188	-0.11(-0.33%)
Sep 14, 2023	33.38	33.49	33.31	33.49	83,700	+0.35(+1.06%)
Sep 13, 2023	33.19	33.22	33.09	33.14	33,544	-0.12(-0.36%)
Sep 12, 2023	33.28	33.32	33.21	33.26	42,185	-0.17(-0.51%)
Sep 11, 2023	33.35	33.45	33.35	33.43	20,056	+0.18(+0.54%)
Sep 08, 2023	33.27	33.30	33.23	33.25	29,389	-0.19(-0.57%)
Sep 07, 2023	33.39	33.48	33.32	33.44	23,443	+0.01(+0.03%)
Sep 06, 2023	33.50	33.50	33.37	33.43	49,855	-0.09(-0.27%)
Sep 05, 2023	33.61	33.61	33.49	33.52	36,813	-0.17(-0.50%)
Sep 01, 2023				33.69	0	+0.23(+0.69%)
Aug 31, 2023	33.65	33.67	33.45	33.46	16,861	-0.19(-0.56%)
Aug 30, 2023	33.73	33.73	33.61	33.65	17,087	-0.11(-0.33%)
Aug 29, 2023	33.41	33.76	33.41	33.76	54,294	+0.35(+1.05%)
Aug 28, 2023	33.26	33.41	33.26	33.41	47,176	+0.33(+1.00%)
Aug 25, 2023	33.07	33.10	32.88	33.08	30,226	+0.25(+0.76%)
Aug 24, 2023	33.05	33.09	32.81	32.83	39,032	-0.32(-0.97%)
Aug 23, 2023	33.06	33.16	33.06	33.15	26,077	+0.28(+0.85%)
Aug 22, 2023	32.97	32.98	32.85	32.87	29,589	-0.03(-0.09%)
Aug 21, 2023	32.73	32.92	32.73	32.90	44,432	+0.13(+0.40%)
Aug 18, 2023	32.64	32.83	32.59	32.77	48,968	-0.04(-0.12%)
Aug 17, 2023	33.00	33.00	32.78	32.81	29,484	-0.20(-0.61%)
Aug 16, 2023	33.06	33.19	32.99	33.01	48,053	-0.16(-0.48%)
Aug 15, 2023	33.29	33.29	33.14	33.17	47,638	-0.33(-0.99%)
Aug 14, 2023	33.36	33.50	33.26	33.50	88,022	-0.11(-0.33%)
Aug 11, 2023	33.65	33.65	33.52	33.61	54,885	-0.20(-0.59%)
Aug 10, 2023	33.90	34.05	33.77	33.81	68,306	+0.15(+0.45%)
Aug 09, 2023	33.69	33.75	33.63	33.66	49,914	+0.03(+0.09%)
Aug 08, 2023	33.53	33.63	33.53	33.63	44,369	+0.14(+0.42%)
Aug 04, 2023				33.49	0	+0.16(+0.48%)
Aug 03, 2023	33.13	33.34	33.11	33.33	57,891	-0.05(-0.15%)
Aug 02, 2023	33.50	33.53	33.33	33.38	43,165	-0.47(-1.39%)

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.