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

37.56 -0.41 (-1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.91 26.00 25.76 25.88 51,940 +0.30(+1.17%)
Sep 29, 2015 25.65 25.67 25.50 25.58 33,448 -0.05(-0.20%)
Sep 28, 2015 25.92 25.57 25.63 55,690 -0.28(-1.08%)
Sep 25, 2015 26.07 26.23 25.87 25.91 53,839 +0.21(+0.82%)
Sep 24, 2015 25.85 25.85 25.58 25.70 20,107 -0.23(-0.89%)
Sep 23, 2015 26.02 26.02 25.80 25.93 28,497 +0.05(+0.19%)
Sep 22, 2015 25.96 25.96 25.76 25.88 27,359 -0.56(-2.12%)
Sep 21, 2015 26.53 26.53 26.29 26.44 25,703 -0.05(-0.19%)
Sep 18, 2015 26.29 26.51 26.25 26.49 31,409 -0.48(-1.78%)
Sep 17, 2015 26.78 27.05 26.77 26.97 50,431 +0.16(+0.60%)
Sep 16, 2015 26.86 26.92 26.73 26.81 36,826 +0.15(+0.56%)
Sep 15, 2015 26.55 26.73 26.47 26.66 280,286 +0.08(+0.30%)
Sep 14, 2015 26.54 26.58 26.47 26.58 18,773 -0.14(-0.52%)
Sep 11, 2015 26.61 26.72 26.54 26.72 15,185 +0.07(+0.26%)
Sep 10, 2015 26.60 26.68 26.53 26.65 13,986 +0.21(+0.79%)
Sep 09, 2015 26.91 26.98 26.44 26.44 51,454 -0.04(-0.15%)
Sep 08, 2015 26.51 26.54 26.31 26.48 31,325 +0.46(+1.77%)
Sep 04, 2015 26.02 26.02 26.02 0 -0.41(-1.55%)
Sep 03, 2015 26.61 26.63 26.35 26.43 32,916 -0.10(-0.38%)
Sep 02, 2015 26.44 26.70 26.33 26.53 43,876 +0.43(+1.65%)
Sep 01, 2015 26.21 26.23 26.00 26.10 47,116 -0.70(-2.61%)
Aug 31, 2015 27.10 27.10 26.80 26.80 22,307 -0.35(-1.29%)
Aug 28, 2015 27.11 27.25 27.08 27.15 15,460 +0.03(+0.11%)
Aug 27, 2015 27.07 27.24 26.98 27.12 77,496 +0.04(+0.15%)
Aug 26, 2015 26.93 27.08 26.55 27.08 25,844 +0.53(+2.00%)
Aug 25, 2015 27.22 27.22 26.36 26.55 44,229 +0.34(+1.30%)
Aug 24, 2015 26.09 26.74 25.62 26.21 54,681 -0.55(-2.06%)
Aug 21, 2015 27.10 27.29 26.73 26.76 45,544 -0.49(-1.80%)
Aug 20, 2015 27.65 27.65 27.22 27.25 34,480 -0.71(-2.54%)
Aug 19, 2015 27.93 27.98 27.85 27.96 22,717 -0.04(-0.14%)
Aug 18, 2015 28.20 28.20 28.00 28.00 15,706 -0.29(-1.03%)
Aug 17, 2015 28.22 28.29 28.15 28.29 21,008 -0.08(-0.28%)
Aug 14, 2015 28.26 28.37 28.10 28.37 17,823 +0.10(+0.35%)
Aug 13, 2015 28.21 28.31 28.14 28.27 17,677 +0.23(+0.82%)
Aug 12, 2015 28.05 28.05 27.78 28.04 24,037 -0.48(-1.68%)
Aug 11, 2015 28.60 28.60 28.48 28.52 28,223 -0.21(-0.73%)
Aug 10, 2015 28.75 28.83 28.70 28.73 40,093 +0.04(+0.14%)
Aug 07, 2015 28.72 28.72 28.50 28.69 16,977 +0.03(+0.10%)
Aug 06, 2015 28.91 28.91 28.62 28.66 20,480 -0.28(-0.97%)
Aug 05, 2015 28.88 28.97 28.88 28.94 17,573 +0.20(+0.70%)
Aug 04, 2015 28.60 28.79 28.60 28.74 27,104 +0.25(+0.88%)
Jul 31, 2015 28.49 28.49 28.49 0 +0.25(+0.89%)
Jul 30, 2015 28.20 28.27 28.12 28.24 13,052 +0.16(+0.57%)
Jul 29, 2015 28.11 28.20 28.00 28.08 41,470 +0.00(+0.00%)
Jul 28, 2015 28.12 28.12 27.97 28.08 25,997 +0.14(+0.50%)
Jul 27, 2015 28.05 28.08 27.90 27.94 21,980 -0.24(-0.85%)
Jul 24, 2015 28.50 28.50 28.15 28.18 17,832 -0.25(-0.88%)
Jul 23, 2015 28.56 28.56 28.36 28.43 23,155 -0.11(-0.39%)
Jul 22, 2015 28.50 28.54 28.46 28.54 28,812 +0.02(+0.07%)
Jul 21, 2015 28.69 28.69 28.46 28.52 16,886 -0.19(-0.66%)
Jul 20, 2015 28.74 28.74 28.63 28.71 25,253 +0.08(+0.28%)
Jul 17, 2015 28.65 28.65 28.60 28.63 27,100 +0.02(+0.07%)
Jul 16, 2015 28.49 28.61 28.49 28.61 28,719 +0.37(+1.31%)
Jul 15, 2015 28.01 28.40 27.97 28.24 28,910 +0.23(+0.82%)
Jul 14, 2015 27.89 28.02 27.78 28.01 30,588 +0.26(+0.94%)
Jul 13, 2015 27.75 27.91 27.74 27.75 50,071 +0.20(+0.73%)
Jul 10, 2015 27.50 27.59 27.47 27.55 28,808 +0.76(+2.84%)
Jul 09, 2015 26.70 26.98 26.70 26.79 42,240 +0.33(+1.25%)
Jul 08, 2015 26.67 26.69 26.31 26.46 42,939 -0.52(-1.93%)
Jul 07, 2015 26.93 26.98 26.61 26.98 23,675 +0.22(+0.82%)
Jul 06, 2015 27.15 27.15 26.65 26.76 39,505 -0.63(-2.30%)
Jul 03, 2015 27.32 27.40 27.30 27.39 29,430 +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.