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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.32	28.32	27.93	27.94	25,219	-0.24(-0.85%)
May 28, 2015	28.30	28.31	28.15	28.18	37,975	-0.17(-0.60%)
May 27, 2015	28.11	28.37	28.08	28.35	12,195	+0.35(+1.23%)
May 26, 2015		28.52	27.90	28.00	36,320	-0.52(-1.81%)
May 25, 2015	28.49	28.66	28.36	28.52	19,083	+0.28(+0.99%)
May 22, 2015	28.25	28.25	28.12	28.24	104,589	+0.08(+0.28%)
May 21, 2015	28.11	28.16	28.05	28.16	22,303	+0.18(+0.64%)
May 20, 2015	28.00	28.05	27.97	27.98	19,102	-0.02(-0.07%)
May 19, 2015	28.00	28.08	27.90	28.00	19,468	+0.24(+0.86%)
May 15, 2015		27.76	27.76	27.76	0	+0.17(+0.62%)
May 14, 2015	27.48	27.64	27.41	27.59	25,763	+0.32(+1.17%)
May 13, 2015	27.26	27.38	27.19	27.27	46,765	+0.07(+0.26%)
May 12, 2015	27.26	27.26	27.08	27.20	23,911	-0.18(-0.66%)
May 11, 2015	27.42	27.48	27.38	27.38	43,274	-0.16(-0.58%)
May 08, 2015	27.24	27.56	27.00	27.54	32,253	+0.58(+2.15%)
May 07, 2015	26.78	27.07	26.78	26.96	24,827	+0.16(+0.60%)
May 06, 2015	26.96	26.96	26.72	26.80	19,302	-0.12(-0.45%)
May 05, 2015	27.20	27.20	26.82	26.92	27,004	-0.43(-1.57%)
May 04, 2015	27.45	27.45	27.32	27.35	23,264	-0.17(-0.62%)
May 01, 2015	27.15	27.52	27.15	27.52	34,865	+0.35(+1.29%)
Apr 30, 2015	27.19	27.33	27.00	27.17	53,050	-0.04(-0.15%)
Apr 29, 2015	27.30	27.30	26.99	27.21	40,797	-0.25(-0.91%)
Apr 28, 2015	27.43	27.47	27.31	27.46	24,245	-0.02(-0.07%)
Apr 27, 2015	27.70	27.70	27.48	27.48	38,094	-0.11(-0.40%)
Apr 24, 2015	27.50	27.59	27.41	27.59	56,605	+0.21(+0.77%)
Apr 23, 2015	27.40	27.41	27.24	27.38	13,060	-0.07(-0.26%)
Apr 22, 2015	27.50	27.50	27.30	27.45	11,129	-0.06(-0.22%)
Apr 21, 2015	27.40	27.56	27.34	27.51	16,262	+0.40(+1.48%)
Apr 20, 2015	27.23	27.23	27.11	27.11	21,579	+0.10(+0.37%)
Apr 17, 2015	27.06	27.10	26.98	27.01	73,509	-0.36(-1.32%)
Apr 16, 2015	27.50	27.55	27.30	27.37	35,282	-0.27(-0.98%)
Apr 15, 2015	28.00	28.05	27.58	27.64	46,996	-0.25(-0.90%)
Apr 14, 2015	27.89	27.91	27.78	27.89	12,338	-0.01(-0.04%)
Apr 13, 2015	28.00	28.00	27.86	27.90	29,098	-0.10(-0.36%)
Apr 10, 2015	28.00	28.02	27.87	28.00	26,334	+0.02(+0.07%)
Apr 09, 2015	27.98	27.98	27.85	27.98	39,420	+0.11(+0.39%)
Apr 08, 2015	27.75	27.89	27.64	27.87	59,579	+0.24(+0.87%)
Apr 07, 2015	27.60	27.80	27.60	27.63	59,247	+0.09(+0.33%)
Apr 06, 2015	27.44	27.74	27.44	27.54	149,758	+0.02(+0.07%)
Apr 02, 2015		27.52	27.52	27.52	0	+0.12(+0.44%)
Apr 01, 2015	27.41	27.50	27.30	27.40	19,253	+0.20(+0.74%)
Mar 31, 2015	27.56	27.56	27.20	27.20	49,714	-0.60(-2.16%)
Mar 30, 2015	27.74	27.89	27.72	27.80	33,375	+0.25(+0.91%)
Mar 27, 2015	27.32	27.56	27.30	27.55	11,011	+0.26(+0.95%)
Mar 26, 2015	27.28	27.34	27.12	27.29	31,342	-0.29(-1.05%)
Mar 25, 2015	27.77	27.80	27.58	27.58	27,673	-0.03(-0.11%)
Mar 24, 2015	27.79	27.86	27.61	27.61	43,881	-0.11(-0.40%)
Mar 23, 2015	27.80	27.80	27.67	27.72	100,129	-0.01(-0.04%)
Mar 20, 2015	27.80	27.81	27.64	27.73	17,344	+0.25(+0.91%)
Mar 19, 2015	27.49	27.52	27.42	27.48	32,822	+0.10(+0.37%)
Mar 18, 2015	27.45	27.61	27.35	27.38	24,198	+0.07(+0.26%)
Mar 17, 2015	27.35	27.35	27.18	27.31	30,072	+0.00(+0.00%)
Mar 16, 2015	27.31	27.43	27.30	27.31	23,281	+0.22(+0.81%)
Mar 13, 2015	27.04	27.13	27.00	27.09	23,056	+0.00(+0.00%)
Mar 12, 2015	26.80	27.10	26.80	27.09	33,526	+0.29(+1.08%)
Mar 11, 2015	26.80	26.93	26.72	26.80	23,707	+0.08(+0.30%)
Mar 10, 2015	26.81	26.81	26.60	26.72	50,704	-0.38(-1.40%)
Mar 09, 2015	27.06	27.10	26.98	27.10	27,719	+0.06(+0.22%)
Mar 06, 2015	27.28	27.28	27.03	27.04	46,280	-0.18(-0.66%)
Mar 05, 2015	27.12	27.24	27.10	27.22	32,114	+0.24(+0.89%)
Mar 04, 2015		27.23	27.00	26.98	36,399	-0.25(-0.92%)
Mar 03, 2015	27.30	27.30	27.14	27.23	45,027	-0.29(-1.05%)

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.