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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.62	30.75	30.57	30.57	37,625	+0.08(+0.26%)
May 30, 2017	30.51	30.56	30.45	30.49	30,948	+0.03(+0.10%)
May 29, 2017	30.55	30.55	30.42	30.46	41,778	-0.02(-0.07%)
May 26, 2017	30.45	30.48	30.43	30.48	37,687	-0.11(-0.36%)
May 25, 2017	30.61	30.64	30.52	30.59	31,227	+0.06(+0.20%)
May 24, 2017	30.68	30.68	30.45	30.53	41,564	-0.15(-0.49%)
May 23, 2017	30.65	30.70	30.61	30.68	32,584	+0.07(+0.23%)
May 19, 2017	30.69	30.69	30.60	30.61	143,034	+0.12(+0.39%)
May 18, 2017	30.41	30.55	30.39	30.49	28,445	+0.07(+0.23%)
May 17, 2017	30.75	30.76	30.42	30.42	42,334	-0.35(-1.14%)
May 16, 2017	30.83	30.83	30.69	30.77	33,844	+0.08(+0.26%)
May 15, 2017	30.63	30.70	30.60	30.69	46,984	-0.03(-0.10%)
May 12, 2017	30.62	30.72	30.56	30.72	23,415	+0.21(+0.69%)
May 11, 2017	30.55	30.55	30.42	30.51	45,507	+0.01(+0.03%)
May 10, 2017	30.56	30.57	30.45	30.50	52,526	-0.06(-0.20%)
May 09, 2017	30.67	30.67	30.52	30.56	28,678	-0.04(-0.13%)
May 08, 2017	30.59	30.64	30.56	30.60	50,487	-0.12(-0.39%)
May 05, 2017	30.71	30.74	30.57	30.72	77,167	+0.13(+0.42%)
May 04, 2017	30.40	30.63	30.37	30.59	30,497	+0.31(+1.02%)
May 03, 2017	30.33	30.33	30.18	30.28	21,092	-0.03(-0.10%)
May 02, 2017	30.09	30.39	30.09	30.31	83,586	+0.27(+0.90%)

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.