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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	33.39	33.39	33.03	33.26	57,974	-0.35(-1.04%)
May 30, 2023	33.76	33.82	33.53	33.61	48,598	-0.17(-0.50%)
May 29, 2023	33.91	33.91	33.73	33.78	47,923	-0.16(-0.47%)
May 26, 2023	33.76	33.99	33.76	33.94	21,210	+0.27(+0.80%)
May 25, 2023	33.66	33.69	33.60	33.67	150,008	+0.01(+0.03%)
May 24, 2023	33.70	33.74	33.62	33.66	65,277	-0.30(-0.88%)
May 23, 2023	34.19	34.19	33.94	33.96	64,607	-0.47(-1.37%)
May 19, 2023				34.43	0	+0.21(+0.61%)
May 18, 2023	34.14	34.22	34.09	34.22	35,682	+0.04(+0.12%)
May 17, 2023	34.11	34.18	34.02	34.18	27,716	+0.06(+0.18%)
May 16, 2023	34.13	34.15	34.05	34.12	58,687	-0.28(-0.81%)
May 15, 2023	34.33	34.41	34.31	34.40	45,707	+0.05(+0.15%)
May 12, 2023	34.29	34.35	34.26	34.35	27,458	+0.10(+0.29%)
May 11, 2023	34.12	34.25	34.01	34.25	36,245	+0.18(+0.53%)
May 10, 2023	34.14	34.14	33.94	34.07	33,893	-0.08(-0.23%)
May 09, 2023	34.01	34.16	34.01	34.15	34,024	-0.13(-0.38%)
May 08, 2023	34.15	34.29	34.15	34.28	81,885	+0.00(+0.00%)
May 05, 2023	34.19	34.30	34.14	34.28	27,502	+0.10(+0.29%)
May 04, 2023	34.33	34.33	34.16	34.18	51,102	-0.28(-0.81%)
May 03, 2023	34.41	34.60	34.41	34.46	68,134	+0.14(+0.41%)
May 02, 2023	34.33	34.38	34.18	34.32	90,826	-0.20(-0.58%)
May 01, 2023	34.57	34.61	34.48	34.52	64,961	-0.02(-0.06%)
Apr 28, 2023	34.48	34.58	34.43	34.54	87,342	-0.13(-0.37%)
Apr 27, 2023	34.41	34.68	34.41	34.67	31,959	+0.30(+0.87%)
Apr 26, 2023	34.35	34.52	34.33	34.37	23,066	+0.03(+0.09%)
Apr 25, 2023	34.52	34.57	34.34	34.34	72,483	-0.27(-0.78%)
Apr 24, 2023	34.52	34.61	34.52	34.61	28,548	+0.09(+0.26%)
Apr 21, 2023	34.28	34.52	34.28	34.52	29,416	+0.33(+0.97%)
Apr 20, 2023	34.12	34.23	34.12	34.19	29,489	+0.07(+0.21%)
Apr 19, 2023	34.01	34.15	33.98	34.12	34,461	+0.01(+0.03%)
Apr 18, 2023	34.00	34.11	34.00	34.11	29,294	+0.16(+0.47%)
Apr 17, 2023	33.89	33.95	33.82	33.95	37,732	+0.01(+0.03%)
Apr 14, 2023	33.97	34.03	33.86	33.94	54,081	-0.06(-0.18%)
Apr 13, 2023	33.97	34.00	33.89	34.00	42,738	+0.18(+0.53%)
Apr 12, 2023	33.85	33.95	33.79	33.82	69,112	+0.18(+0.54%)
Apr 11, 2023	33.66	33.69	33.62	33.64	54,717	+0.03(+0.09%)
Apr 10, 2023	33.45	33.67	33.41	33.61	85,653	+0.03(+0.09%)
Apr 06, 2023				33.58	0	+0.15(+0.45%)
Apr 05, 2023	33.37	33.44	33.35	33.43	65,561	-0.19(-0.57%)
Apr 04, 2023	33.56	33.67	33.56	33.62	49,087	+0.07(+0.21%)
Apr 03, 2023	33.49	33.56	33.40	33.55	37,007	+0.04(+0.12%)
Mar 31, 2023	33.49	33.61	33.49	33.51	116,363	+0.07(+0.21%)
Mar 30, 2023	33.37	33.49	33.37	33.44	50,159	+0.29(+0.87%)
Mar 29, 2023	33.14	33.16	33.05	33.15	30,282	+0.32(+0.97%)
Mar 28, 2023	32.87	32.95	32.78	32.83	51,644	-0.11(-0.33%)
Mar 27, 2023	33.00	33.00	32.85	32.94	61,796	+0.09(+0.27%)
Mar 24, 2023	32.86	32.86	32.66	32.85	43,096	-0.07(-0.21%)
Mar 23, 2023	33.04	33.17	32.82	32.92	73,585	+0.03(+0.09%)
Mar 22, 2023	33.06	33.29	32.87	32.89	62,734	-0.15(-0.45%)
Mar 21, 2023	32.80	33.04	32.80	33.04	57,730	+0.59(+1.82%)
Mar 20, 2023	32.34	32.50	32.25	32.45	57,993	+0.32(+1.00%)
Mar 17, 2023	32.25	32.25	32.05	32.13	37,777	-0.34(-1.05%)
Mar 16, 2023	31.88	32.48	31.87	32.47	64,514	+0.36(+1.12%)
Mar 15, 2023	31.98	32.11	31.80	32.11	73,548	-0.77(-2.34%)
Mar 14, 2023	32.82	32.89	32.68	32.88	88,810	+0.24(+0.74%)
Mar 13, 2023	32.58	32.76	32.53	32.64	134,277	-0.42(-1.27%)
Mar 10, 2023	33.31	33.36	33.06	33.06	127,862	-0.37(-1.11%)
Mar 09, 2023	33.56	33.60	33.39	33.43	151,543	-0.09(-0.27%)
Mar 08, 2023	33.45	33.58	33.36	33.52	36,101	+0.22(+0.66%)
Mar 07, 2023	33.47	33.57	33.26	33.30	89,316	-0.22(-0.66%)
Mar 06, 2023	33.52	33.59	33.49	33.52	53,997	+0.00(+0.00%)
Mar 03, 2023	33.29	33.52	33.27	33.52	60,799	+0.44(+1.33%)
Mar 02, 2023	32.90	33.09	32.84	33.08	70,378	+0.05(+0.15%)

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.