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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	33.79	33.81	33.61	33.68	129,028	-0.30(-0.88%)
Mar 30, 2021	33.84	33.98	33.79	33.98	102,833	+0.08(+0.24%)
Mar 29, 2021	33.94	33.95	33.81	33.90	93,930	-0.12(-0.35%)
Mar 26, 2021	33.67	34.04	33.63	34.02	75,750	+0.38(+1.13%)
Mar 25, 2021	33.34	33.71	33.32	33.64	60,846	+0.30(+0.90%)
Mar 24, 2021	33.50	33.50	33.34	33.34	118,520	-0.18(-0.54%)
Mar 23, 2021	33.83	33.85	33.47	33.52	93,037	-0.31(-0.92%)
Mar 22, 2021	33.73	33.91	33.70	33.83	66,020	+0.10(+0.30%)
Mar 19, 2021	33.77	33.80	33.58	33.73	121,290	+0.01(+0.03%)
Mar 18, 2021	33.71	33.87	33.69	33.72	168,365	+0.02(+0.06%)
Mar 17, 2021	33.63	33.79	33.58	33.70	77,901	+0.07(+0.21%)
Mar 16, 2021	33.70	33.75	33.59	33.63	61,740	+0.04(+0.12%)
Mar 15, 2021	33.67	33.67	33.45	33.59	65,725	+0.03(+0.09%)
Mar 12, 2021	33.49	33.60	33.43	33.56	90,101	-0.08(-0.24%)
Mar 11, 2021	33.76	33.77	33.62	33.64	89,314	-0.06(-0.18%)
Mar 10, 2021	33.72	33.76	33.62	33.70	151,583	+0.11(+0.33%)
Mar 09, 2021	33.49	33.68	33.43	33.59	114,620	+0.36(+1.08%)
Mar 08, 2021	33.25	33.39	33.13	33.23	253,257	-0.12(-0.36%)
Mar 05, 2021	33.28	33.36	32.93	33.35	152,593	+0.21(+0.63%)
Mar 04, 2021	33.40	33.47	33.01	33.14	312,353	-0.28(-0.84%)
Mar 03, 2021	33.55	33.60	33.39	33.42	159,351	-0.12(-0.36%)
Mar 02, 2021	33.61	33.68	33.49	33.54	99,707	-0.17(-0.50%)
Mar 01, 2021	33.58	33.73	33.51	33.71	205,442	+0.41(+1.23%)
Feb 26, 2021	33.45	33.45	33.15	33.30	150,804	-0.13(-0.39%)
Feb 25, 2021	33.75	33.77	33.33	33.43	335,295	-0.27(-0.80%)
Feb 24, 2021	33.67	33.81	33.53	33.70	111,700	-0.14(-0.41%)
Feb 23, 2021	33.80	33.91	33.61	33.84	124,792	-0.02(-0.06%)
Feb 22, 2021	33.91	34.00	33.85	33.86	201,222	-0.08(-0.24%)
Feb 19, 2021	34.00	34.04	33.86	33.94	204,043	-0.03(-0.09%)
Feb 18, 2021	33.97	34.03	33.88	33.97	149,698	-0.27(-0.79%)
Feb 17, 2021	34.39	34.39	34.15	34.24	103,019	-0.20(-0.58%)
Feb 16, 2021	34.48	34.52	34.40	34.44	177,217	+0.21(+0.61%)
Feb 12, 2021		34.23	34.23	34.23	0	+0.21(+0.62%)
Feb 11, 2021	33.87	34.04	33.87	34.02	59,933	+0.21(+0.62%)
Feb 10, 2021	34.00	34.00	33.69	33.81	52,591	-0.10(-0.29%)
Feb 09, 2021	33.94	33.96	33.85	33.91	47,679	+0.07(+0.21%)
Feb 08, 2021	33.83	33.94	33.83	33.84	63,245	+0.15(+0.45%)
Feb 05, 2021	33.67	33.75	33.60	33.69	113,868	+0.11(+0.33%)
Feb 04, 2021	33.41	33.60	33.41	33.58	35,720	+0.11(+0.33%)
Feb 03, 2021	33.46	33.50	33.35	33.47	57,232	+0.06(+0.18%)
Feb 02, 2021	33.34	33.42	33.30	33.41	51,279	+0.17(+0.51%)
Feb 01, 2021	33.13	33.25	32.97	33.24	56,216	+0.58(+1.78%)
Jan 29, 2021	32.92	32.93	32.53	32.66	91,285	-0.72(-2.16%)
Jan 28, 2021	33.33	33.50	33.30	33.38	35,336	+0.30(+0.91%)
Jan 27, 2021	33.30	33.35	33.05	33.08	90,961	-0.49(-1.46%)
Jan 26, 2021	33.58	33.64	33.53	33.57	51,722	-0.08(-0.24%)
Jan 25, 2021	33.52	33.65	33.36	33.65	65,722	-0.04(-0.12%)
Jan 22, 2021	33.49	33.75	33.49	33.69	40,949	+0.06(+0.18%)
Jan 21, 2021	33.58	33.65	33.47	33.63	33,624	+0.03(+0.09%)
Jan 20, 2021	33.58	33.61	33.40	33.60	36,680	-0.02(-0.06%)
Jan 19, 2021	33.65	33.67	33.48	33.62	76,253	-0.09(-0.27%)
Jan 18, 2021	33.50	33.71	33.49	33.71	57,311	+0.35(+1.05%)
Jan 15, 2021	33.52	33.53	33.25	33.36	51,139	-0.22(-0.66%)
Jan 14, 2021	33.62	33.66	33.57	33.58	37,786	+0.04(+0.12%)
Jan 13, 2021	33.65	33.67	33.50	33.54	39,207	-0.07(-0.21%)
Jan 12, 2021	33.60	33.66	33.47	33.61	52,236	+0.00(+0.00%)
Jan 11, 2021	33.55	33.69	33.53	33.61	79,386	-0.23(-0.68%)
Jan 08, 2021	33.72	33.84	33.64	33.84	58,864	+0.31(+0.92%)
Jan 07, 2021	33.56	33.63	33.48	33.53	74,511	+0.05(+0.15%)
Jan 06, 2021	33.28	33.62	33.28	33.48	167,549	+0.41(+1.24%)
Jan 05, 2021	33.16	33.17	33.04	33.07	53,041	+0.06(+0.18%)

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.