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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	32.50	32.51	32.26	32.44	92,043	+0.18(+0.56%)
Sep 28, 2023	32.10	32.30	32.03	32.26	30,568	+0.19(+0.59%)
Sep 27, 2023	32.23	32.25	31.91	32.07	34,761	-0.08(-0.25%)
Sep 26, 2023	32.30	32.31	32.12	32.15	35,117	-0.27(-0.83%)
Sep 25, 2023	32.40	32.47	32.41	32.42	50,527	-0.22(-0.67%)
Sep 22, 2023	32.64	32.76	32.61	32.64	21,551	+0.03(+0.09%)
Sep 21, 2023	32.83	32.90	32.60	32.61	74,529	-0.49(-1.48%)
Sep 20, 2023	33.23	33.32	33.08	33.10	23,730	-0.01(-0.03%)
Sep 19, 2023	33.02	33.11	32.94	33.11	45,335	-0.08(-0.24%)
Sep 18, 2023	33.20	33.20	33.06	33.19	25,495	-0.19(-0.57%)
Sep 15, 2023	33.52	33.61	33.36	33.38	31,188	-0.11(-0.33%)
Sep 14, 2023	33.38	33.49	33.31	33.49	83,700	+0.35(+1.06%)
Sep 13, 2023	33.19	33.22	33.09	33.14	33,544	-0.12(-0.36%)
Sep 12, 2023	33.28	33.32	33.21	33.26	42,185	-0.17(-0.51%)
Sep 11, 2023	33.35	33.45	33.35	33.43	20,056	+0.18(+0.54%)
Sep 08, 2023	33.27	33.30	33.23	33.25	29,389	-0.19(-0.57%)
Sep 07, 2023	33.39	33.48	33.32	33.44	23,443	+0.01(+0.03%)
Sep 06, 2023	33.50	33.50	33.37	33.43	49,855	-0.09(-0.27%)
Sep 05, 2023	33.61	33.61	33.49	33.52	36,813	-0.17(-0.50%)
Sep 01, 2023				33.69	0	+0.23(+0.69%)
Aug 31, 2023	33.65	33.67	33.45	33.46	16,861	-0.19(-0.56%)
Aug 30, 2023	33.73	33.73	33.61	33.65	17,087	-0.11(-0.33%)
Aug 29, 2023	33.41	33.76	33.41	33.76	54,294	+0.35(+1.05%)
Aug 28, 2023	33.26	33.41	33.26	33.41	47,176	+0.33(+1.00%)
Aug 25, 2023	33.07	33.10	32.88	33.08	30,226	+0.25(+0.76%)
Aug 24, 2023	33.05	33.09	32.81	32.83	39,032	-0.32(-0.97%)
Aug 23, 2023	33.06	33.16	33.06	33.15	26,077	+0.28(+0.85%)
Aug 22, 2023	32.97	32.98	32.85	32.87	29,589	-0.03(-0.09%)
Aug 21, 2023	32.73	32.92	32.73	32.90	44,432	+0.13(+0.40%)
Aug 18, 2023	32.64	32.83	32.59	32.77	48,968	-0.04(-0.12%)
Aug 17, 2023	33.00	33.00	32.78	32.81	29,484	-0.20(-0.61%)
Aug 16, 2023	33.06	33.19	32.99	33.01	48,053	-0.16(-0.48%)
Aug 15, 2023	33.29	33.29	33.14	33.17	47,638	-0.33(-0.99%)
Aug 14, 2023	33.36	33.50	33.26	33.50	88,022	-0.11(-0.33%)
Aug 11, 2023	33.65	33.65	33.52	33.61	54,885	-0.20(-0.59%)
Aug 10, 2023	33.90	34.05	33.77	33.81	68,306	+0.15(+0.45%)
Aug 09, 2023	33.69	33.75	33.63	33.66	49,914	+0.03(+0.09%)
Aug 08, 2023	33.53	33.63	33.53	33.63	44,369	+0.14(+0.42%)
Aug 04, 2023				33.49	0	+0.16(+0.48%)
Aug 03, 2023	33.13	33.34	33.11	33.33	57,891	-0.05(-0.15%)
Aug 02, 2023	33.50	33.53	33.33	33.38	43,165	-0.47(-1.39%)
Aug 01, 2023	33.93	33.99	33.77	33.85	51,754	-0.08(-0.24%)
Jul 31, 2023	34.03	34.09	33.92	33.93	54,873	-0.18(-0.53%)
Jul 28, 2023	34.04	34.21	34.04	34.11	55,545	+0.21(+0.62%)
Jul 27, 2023	34.09	34.09	33.86	33.90	34,747	-0.01(-0.03%)
Jul 26, 2023	33.72	33.95	33.69	33.91	31,632	+0.17(+0.50%)
Jul 25, 2023	33.66	33.80	33.66	33.74	41,261	+0.10(+0.30%)
Jul 24, 2023	33.67	33.70	33.59	33.64	38,215	-0.23(-0.68%)
Jul 21, 2023	33.80	33.88	33.77	33.87	32,001	+0.16(+0.47%)
Jul 20, 2023	33.77	33.84	33.65	33.71	58,204	-0.17(-0.50%)
Jul 19, 2023	33.88	33.93	33.82	33.88	36,029	-0.02(-0.06%)
Jul 18, 2023	33.84	33.91	33.83	33.90	40,701	+0.21(+0.62%)
Jul 17, 2023	33.64	33.71	33.59	33.69	33,530	-0.14(-0.41%)
Jul 14, 2023	33.77	33.85	33.74	33.83	29,398	+0.07(+0.21%)
Jul 13, 2023	33.79	33.81	33.69	33.76	28,401	+0.33(+0.99%)
Jul 12, 2023	33.25	33.44	33.16	33.43	40,742	+0.50(+1.52%)
Jul 11, 2023	32.85	32.93	32.78	32.93	29,103	+0.19(+0.58%)
Jul 10, 2023	32.58	32.74	32.58	32.74	33,872	+0.13(+0.40%)
Jul 07, 2023	32.49	32.73	32.48	32.61	52,001	+0.05(+0.15%)
Jul 06, 2023	32.52	32.58	32.32	32.56	77,657	-0.38(-1.15%)
Jul 05, 2023	32.98	32.98	32.89	32.94	151,004	-0.20(-0.60%)

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.