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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	33.01	33.05	32.93	32.97	98,260	-0.06(-0.18%)
Feb 27, 2023	32.96	33.08	32.93	33.03	48,914	+0.32(+0.98%)
Feb 24, 2023	32.83	32.83	32.60	32.71	80,470	-0.38(-1.15%)
Feb 23, 2023	33.02	33.09	32.86	33.09	47,068	+0.15(+0.46%)
Feb 22, 2023	33.03	33.04	32.89	32.94	46,806	-0.14(-0.42%)
Feb 21, 2023	33.11	33.20	33.08	33.08	61,977	-0.21(-0.63%)
Feb 17, 2023				33.29	0	+0.12(+0.36%)
Feb 16, 2023	32.95	33.29	32.95	33.17	65,961	+0.00(+0.00%)
Feb 15, 2023	33.06	33.17	33.00	33.17	44,760	+0.00(+0.00%)
Feb 14, 2023	33.00	33.23	32.98	33.17	58,542	+0.05(+0.15%)
Feb 13, 2023	32.91	33.13	32.89	33.12	34,144	+0.28(+0.85%)
Feb 10, 2023	32.94	32.94	32.75	32.84	71,351	-0.44(-1.32%)
Feb 09, 2023	33.43	33.50	33.21	33.28	46,044	+0.11(+0.33%)
Feb 08, 2023	33.27	33.27	33.13	33.17	35,505	-0.11(-0.33%)
Feb 07, 2023	33.02	33.28	32.93	33.28	50,005	+0.18(+0.54%)
Feb 06, 2023	33.17	33.17	33.00	33.10	76,906	-0.24(-0.72%)
Feb 03, 2023	33.44	33.48	33.28	33.34	87,360	-0.13(-0.39%)
Feb 02, 2023	33.55	33.55	33.37	33.47	76,866	+0.05(+0.15%)
Feb 01, 2023	33.15	33.46	33.06	33.42	115,627	+0.27(+0.81%)
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%)

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.