iShares Core MSCI EAFE IMI Index ETF (TSX:XEF)
Canada flag Canada · Delayed Price · Currency is CAD
42.77
+0.19 (0.45%)
Aug 6, 2025, 3:59 PM EDT

TSX:XEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202542.6842.8342.6642.7742.770.45%128,791
Aug 5, 202542.7042.7142.4842.5842.581.19%286,030
Aug 1, 202542.1442.1441.7742.0842.08-0.75%318,300
Jul 31, 202542.5542.5742.2642.4042.40-0.66%360,730
Jul 30, 202542.8542.8542.4842.6842.68-0.30%228,814
Jul 29, 202542.8442.8742.7242.8142.810.07%146,306
Jul 28, 202543.3043.3042.6742.7842.78-1.34%186,700
Jul 25, 202543.0843.3643.0443.3643.360.28%188,017
Jul 24, 202543.3343.3543.2343.2443.24-0.35%169,015
Jul 23, 202542.9143.3942.9143.3943.392.26%464,700
Jul 22, 202542.4342.4642.3442.4342.43-0.05%111,946
Jul 21, 202542.4042.6142.4042.4542.450.33%124,400
Jul 18, 202542.5042.5042.2842.3142.31-0.38%164,700
Jul 17, 202542.3142.4942.3142.4742.470.64%107,524
Jul 16, 202542.1642.2341.9842.2042.200.14%715,833
Jul 15, 202542.4542.4542.1242.1442.14-0.78%186,808
Jul 14, 202542.3442.5242.3142.4742.470.02%161,309
Jul 11, 202542.5442.5442.4142.4642.46-0.75%138,515
Jul 10, 202542.7942.8242.7142.7842.78-0.21%82,700
Jul 9, 202542.6842.8842.6542.8742.870.73%148,107
Jul 8, 202542.2042.5742.2042.5642.560.88%169,018
Jul 7, 202542.3242.3642.1242.1942.19-0.57%369,042
Jul 4, 202542.1342.4742.1342.4342.430.17%150,000
Jul 3, 202542.3542.4242.2842.3642.36-0.09%219,200
Jul 2, 202542.3042.4242.2842.4042.40-172,500
Jun 30, 202542.4642.4742.3442.4042.40-0.52%210,600
Jun 27, 202542.3442.6742.2942.6242.621.45%282,344
Jun 26, 202541.9342.0441.8642.0142.010.57%192,900
Jun 25, 202541.8741.8741.7741.7741.77-2.25%215,200
Jun 24, 202542.4542.7742.4542.7342.021.06%214,120
Jun 23, 202541.8642.2941.8242.2841.580.71%139,619
Jun 20, 202542.2342.2441.9641.9841.28-0.33%106,505
Jun 19, 202542.1242.1741.9242.1241.42-0.28%249,536
Jun 18, 202542.0842.3542.0742.2441.540.67%103,116
Jun 17, 202542.0942.1641.9341.9641.26-0.85%249,800
Jun 16, 202542.3442.5542.2742.3241.610.36%132,700
Jun 13, 202542.2642.3442.0942.1741.47-1.36%242,300
Jun 12, 202542.6242.8142.6242.7542.040.28%96,344
Jun 11, 202542.8042.8242.6042.6341.92-0.14%151,000
Jun 10, 202542.7842.8042.6242.6941.980.14%182,700
Jun 9, 202542.6142.7642.5742.6341.92-0.14%140,600
Jun 6, 202542.5442.7142.5442.6941.980.54%131,218
Jun 5, 202542.5342.6042.3842.4641.75-0.21%159,100
Jun 4, 202542.4942.6242.4842.5541.840.24%135,900
Jun 3, 202542.3942.4942.3042.4541.74-0.63%159,300
Jun 2, 202542.3542.7242.2442.7242.010.90%112,212
May 30, 202542.4842.5042.1442.3441.63-0.33%201,700
May 29, 202542.4942.5042.3242.4841.770.19%179,715
May 28, 202542.6342.6342.2842.4041.69-0.93%246,810
May 27, 202542.6442.8142.5742.8042.090.52%214,835