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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.32	28.32	27.93	27.94	25,219	-0.24(-0.85%)
May 28, 2015	28.30	28.31	28.15	28.18	37,975	-0.17(-0.60%)
May 27, 2015	28.11	28.37	28.08	28.35	12,195	+0.35(+1.23%)
May 26, 2015		28.52	27.90	28.00	36,320	-0.52(-1.81%)
May 25, 2015	28.49	28.66	28.36	28.52	19,083	+0.28(+0.99%)
May 22, 2015	28.25	28.25	28.12	28.24	104,589	+0.08(+0.28%)
May 21, 2015	28.11	28.16	28.05	28.16	22,303	+0.18(+0.64%)
May 20, 2015	28.00	28.05	27.97	27.98	19,102	-0.02(-0.07%)
May 19, 2015	28.00	28.08	27.90	28.00	19,468	+0.24(+0.86%)
May 15, 2015		27.76	27.76	27.76	0	+0.17(+0.62%)
May 14, 2015	27.48	27.64	27.41	27.59	25,763	+0.32(+1.17%)
May 13, 2015	27.26	27.38	27.19	27.27	46,765	+0.07(+0.26%)
May 12, 2015	27.26	27.26	27.08	27.20	23,911	-0.18(-0.66%)
May 11, 2015	27.42	27.48	27.38	27.38	43,274	-0.16(-0.58%)
May 08, 2015	27.24	27.56	27.00	27.54	32,253	+0.58(+2.15%)
May 07, 2015	26.78	27.07	26.78	26.96	24,827	+0.16(+0.60%)
May 06, 2015	26.96	26.96	26.72	26.80	19,302	-0.12(-0.45%)
May 05, 2015	27.20	27.20	26.82	26.92	27,004	-0.43(-1.57%)
May 04, 2015	27.45	27.45	27.32	27.35	23,264	-0.17(-0.62%)

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.