iShares Core MSCI EAFE IMI Index ETF (TSX:XEF.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 31.09
+0.23 (0.75%)
Jun 27, 2025, 4:00 PM EDT
TSX:XEF.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 31.27 | 31.27 | 31.13 | 31.21 | - | 0.39% | 3,904 |
| Jul 2, 2025 | 31.00 | 31.20 | 31.00 | 31.09 | - | -0.19% | 5,964 |
| Jun 30, 2025 | 31.10 | 31.15 | 31.10 | 31.15 | - | 0.19% | 8,400 |
| Jun 27, 2025 | 31.08 | 31.09 | 31.00 | 31.09 | - | 0.75% | 7,000 |
| Jun 26, 2025 | 30.75 | 30.86 | 30.75 | 30.86 | - | 1.28% | 1,500 |
| Jun 25, 2025 | 30.50 | 30.50 | 30.45 | 30.47 | - | -2.34% | 3,731 |
| Jun 24, 2025 | 31.18 | 31.20 | 31.18 | 31.20 | - | 1.27% | 6,902 |
| Jun 23, 2025 | 30.44 | 30.81 | 30.39 | 30.81 | - | 0.59% | 12,239 |
| Jun 20, 2025 | 30.63 | 30.70 | 30.55 | 30.63 | - | -0.68% | 8,766 |
| Jun 18, 2025 | 30.93 | 30.93 | 30.79 | 30.84 | - | 0.16% | 9,233 |
| Jun 17, 2025 | 31.03 | 31.04 | 30.78 | 30.79 | - | -1.25% | 6,423 |
| Jun 16, 2025 | 31.37 | 31.37 | 31.10 | 31.18 | - | 0.71% | 1,142 |
| Jun 13, 2025 | 31.08 | 31.22 | 30.94 | 30.96 | - | -1.50% | 5,984 |
| Jun 12, 2025 | 31.40 | 31.43 | 31.40 | 31.43 | - | 0.61% | 595 |
| Jun 11, 2025 | 31.25 | 31.26 | 31.24 | 31.24 | - | 0.06% | 2,679 |
| Jun 10, 2025 | 31.25 | 31.28 | 31.11 | 31.22 | - | 0.06% | 4,750 |
| Jun 9, 2025 | 31.15 | 31.26 | 31.15 | 31.20 | - | 0.16% | 1,970 |
| Jun 6, 2025 | 31.18 | 31.21 | 31.05 | 31.15 | - | 0.16% | 4,013 |
| Jun 5, 2025 | 31.12 | 31.17 | 31.05 | 31.10 | - | 0.03% | 13,978 |
| Jun 4, 2025 | 31.17 | 31.17 | 31.09 | 31.09 | - | 0.42% | 960 |
| Jun 3, 2025 | 30.91 | 31.00 | 30.87 | 30.96 | - | -0.67% | 6,710 |
| Jun 2, 2025 | 30.94 | 31.17 | 30.94 | 31.17 | - | 1.00% | 2,700 |
| May 30, 2025 | 30.79 | 30.89 | 30.75 | 30.86 | - | 0.52% | 4,127 |
| May 29, 2025 | 30.71 | 30.79 | 30.70 | 30.70 | - | 0.03% | 2,581 |
| May 28, 2025 | 30.62 | 30.69 | 30.62 | 30.69 | - | -0.78% | 1,700 |
| May 27, 2025 | 31.01 | 31.01 | 30.93 | 30.93 | - | 0.03% | 858 |
| May 26, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | - | 1.18% | 701 |
| May 23, 2025 | 30.50 | 30.56 | 30.46 | 30.56 | - | -0.10% | 3,600 |
| May 22, 2025 | 30.44 | 30.60 | 30.44 | 30.59 | - | 0.07% | 3,507 |
| May 21, 2025 | 30.76 | 30.79 | 30.52 | 30.57 | - | -0.49% | 8,857 |
| May 20, 2025 | 30.65 | 30.72 | 30.60 | 30.72 | - | 1.42% | 3,342 |
| May 16, 2025 | 30.22 | 30.31 | 30.16 | 30.29 | - | 0.23% | 6,000 |
| May 15, 2025 | 30.09 | 30.22 | 30.09 | 30.22 | - | 1.27% | 2,800 |
| May 14, 2025 | 30.09 | 30.09 | 29.84 | 29.84 | - | -0.86% | 2,325 |
| May 13, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | 0.57% | 100 |
| May 12, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | - | 0.27% | 600 |
| May 9, 2025 | 29.88 | 29.88 | 29.80 | 29.85 | - | 0.51% | 8,161 |
| May 8, 2025 | 29.76 | 29.76 | 29.70 | 29.70 | - | -0.40% | 962 |
| May 7, 2025 | 29.82 | 29.82 | 29.75 | 29.82 | - | -0.47% | 4,373 |
| May 6, 2025 | 29.87 | 29.96 | 29.86 | 29.96 | - | 0.10% | 7,834 |
| May 5, 2025 | 29.85 | 29.93 | 29.85 | 29.93 | - | 0.27% | 4,724 |
| May 2, 2025 | 29.81 | 29.85 | 29.81 | 29.85 | - | 1.74% | 2,100 |
| May 1, 2025 | 29.40 | 29.46 | 29.34 | 29.34 | - | -0.17% | 1,100 |
| Apr 30, 2025 | 29.32 | 29.46 | 29.30 | 29.39 | - | -0.24% | 14,387 |
| Apr 29, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | - | 0.37% | 551 |
| Apr 28, 2025 | 29.34 | 29.35 | 29.34 | 29.35 | - | 0.86% | 1,700 |
| Apr 25, 2025 | 28.91 | 29.10 | 28.91 | 29.10 | - | 0.38% | 2,439 |
| Apr 24, 2025 | 28.85 | 29.15 | 28.85 | 28.99 | - | 1.22% | 12,000 |
| Apr 23, 2025 | 28.85 | 28.90 | 28.64 | 28.64 | - | 0.25% | 12,700 |
| Apr 22, 2025 | 28.46 | 28.57 | 28.46 | 28.57 | - | 1.64% | 939 |