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%)
May 01, 2017	30.00	30.15	30.00	30.04	76,774	+0.18(+0.60%)
Apr 28, 2017	29.96	30.01	29.86	29.86	56,490	+0.02(+0.07%)
Apr 27, 2017	29.85	29.93	29.80	29.84	31,253	+0.06(+0.20%)
Apr 26, 2017	29.77	29.87	29.77	29.78	34,739	-0.01(-0.03%)
Apr 25, 2017	29.74	29.90	29.74	29.79	25,305	+0.32(+1.09%)
Apr 24, 2017	29.31	29.47	29.27	29.47	241,692	+0.73(+2.54%)
Apr 21, 2017	28.76	28.76	28.70	28.74	53,304	+0.05(+0.17%)
Apr 20, 2017	28.66	28.76	28.66	28.69	17,309	+0.23(+0.81%)
Apr 19, 2017	28.49	28.54	28.46	28.46	37,657	+0.15(+0.53%)
Apr 18, 2017	28.26	28.31	28.19	28.31	22,989	-0.03(-0.11%)
Apr 17, 2017	28.24	28.34	28.22	28.34	33,644	+0.15(+0.53%)
Apr 13, 2017	28.06	28.21	28.04	28.19	33,314	-0.04(-0.14%)
Apr 12, 2017	28.30	28.30	28.17	28.23	53,355	-0.15(-0.53%)
Apr 11, 2017	28.29	28.39	28.24	28.38	35,128	+0.21(+0.75%)
Apr 10, 2017	28.31	28.33	28.17	28.17	49,577	-0.25(-0.88%)
Apr 07, 2017	28.28	28.47	28.28	28.42	43,771	-0.04(-0.14%)
Apr 06, 2017	28.53	28.53	28.40	28.46	54,384	-0.01(-0.04%)
Apr 05, 2017	28.57	28.62	28.47	28.47	48,203	-0.11(-0.38%)
Apr 04, 2017	28.53	28.58	28.53	28.58	44,563	+0.07(+0.25%)
Apr 03, 2017	28.51	28.54	28.34	28.51	45,250	+0.13(+0.46%)
Mar 31, 2017	28.36	28.44	28.30	28.38	31,862	-0.10(-0.35%)
Mar 30, 2017	28.52	28.52	28.44	28.48	88,283	-0.12(-0.42%)
Mar 29, 2017	28.61	28.66	28.56	28.60	59,007	-0.11(-0.40%)
Mar 28, 2017	28.62	28.72	28.61	28.71	25,794	+0.12(+0.44%)
Mar 27, 2017	28.48	28.60	28.47	28.59	54,075	+0.08(+0.28%)
Mar 24, 2017	28.44	28.55	28.44	28.51	18,605	+0.17(+0.60%)
Mar 23, 2017	28.28	28.38	28.20	28.34	33,419	+0.08(+0.28%)
Mar 22, 2017	28.30	28.31	28.22	28.26	42,800	-0.02(-0.07%)
Mar 21, 2017	28.44	28.49	28.28	28.28	48,722	-0.16(-0.56%)
Mar 20, 2017	28.50	28.53	28.40	28.44	52,903	+0.00(+0.00%)
Mar 17, 2017	28.41	28.49	28.36	28.44	24,235	+0.04(+0.14%)
Mar 16, 2017	28.26	28.43	28.26	28.40	33,213	+0.23(+0.82%)
Mar 15, 2017	28.15	28.21	28.13	28.17	59,158	+0.03(+0.09%)
Mar 14, 2017	28.20	28.21	28.06	28.14	51,005	-0.09(-0.34%)
Mar 13, 2017	28.25	28.26	28.16	28.24	60,186	+0.07(+0.25%)
Mar 10, 2017	28.04	28.22	28.04	28.17	65,433	+0.12(+0.43%)
Mar 09, 2017	27.99	28.05	27.93	28.05	44,638	+0.15(+0.54%)
Mar 08, 2017	27.86	27.96	27.86	27.90	36,630	+0.04(+0.14%)
Mar 07, 2017	27.85	27.90	27.81	27.86	29,682	-0.05(-0.18%)
Mar 06, 2017	27.88	27.94	27.82	27.91	59,429	-0.06(-0.21%)
Mar 03, 2017	27.89	28.00	27.88	27.97	57,451	+0.16(+0.58%)
Mar 02, 2017	27.88	27.91	27.81	27.81	52,414	-0.10(-0.36%)

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.