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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	27.45	27.49	27.33	27.35	45,563	-0.10(-0.36%)
Feb 26, 2015	27.38	27.45	27.32	27.45	30,190	+0.17(+0.62%)
Feb 25, 2015	27.25	27.33	27.15	27.28	38,782	-0.13(-0.47%)
Feb 24, 2015	27.54	27.78	27.40	27.41	35,832	-0.03(-0.11%)
Feb 23, 2015	27.48	27.48	27.35	27.44	83,377	-0.03(-0.11%)
Feb 20, 2015	27.12	27.47	27.05	27.47	22,909	+0.36(+1.33%)
Feb 19, 2015	27.12	27.23	27.01	27.11	37,261	+0.19(+0.71%)
Feb 18, 2015	26.82	26.96	26.82	26.92	56,651	+0.22(+0.82%)
Feb 17, 2015	26.62	26.74	26.55	26.70	251,714	-0.05(-0.19%)
Feb 13, 2015		26.75	26.75	26.75	0	+0.13(+0.49%)
Feb 12, 2015	26.54	26.62	26.32	26.62	39,364	+0.02(+0.08%)
Feb 11, 2015	26.52	26.64	26.40	26.60	26,641	+0.07(+0.26%)
Feb 10, 2015	26.34	26.59	26.21	26.53	35,758	+0.51(+1.96%)
Feb 09, 2015	26.00	26.15	26.00	26.02	37,167	-0.27(-1.03%)
Feb 06, 2015	26.33	26.42	26.26	26.29	29,992	-0.13(-0.49%)
Feb 05, 2015	26.44	26.44	26.30	26.42	23,471	+0.06(+0.23%)
Feb 04, 2015	26.32	26.58	26.28	26.36	31,593	+0.15(+0.57%)
Feb 03, 2015	26.27	26.35	26.15	26.21	20,620	-0.02(-0.08%)
Feb 02, 2015	26.24	26.29	26.03	26.23	36,465	-0.07(-0.27%)
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%)

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.