iShares Core MSCI EAFE IMI Index ETF (TSX:XEF)
Canada flag Canada · Delayed Price · Currency is CAD
42.34
-0.14 (-0.33%)
May 30, 2025, 4:00 PM EDT

TSX:XEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202542.4842.5042.1442.3442.34-0.33%201,656
May 29, 202542.4942.5042.3242.4842.480.19%179,715
May 28, 202542.6342.6342.2842.4042.40-0.93%246,810
May 27, 202542.6442.8142.5742.8042.800.52%214,835
May 26, 202542.3642.5942.3642.5842.581.50%90,700
May 23, 202541.7941.9941.7741.9541.95-0.76%211,000
May 22, 202542.2342.3942.1442.2742.27-0.09%140,816
May 21, 202542.6142.7342.2542.3142.31-0.94%232,400
May 20, 202542.5542.7442.5342.7142.710.95%160,307
May 16, 202542.1442.3442.0242.3142.310.38%142,600
May 15, 202542.0242.2242.0242.1542.150.98%164,329
May 14, 202541.9841.9941.7141.7441.74-0.17%177,700
May 13, 202541.9341.9841.8141.8141.81-0.29%174,100
May 12, 202541.8841.9341.6141.9341.930.91%116,121
May 9, 202541.6041.6041.4641.5541.550.56%157,406
May 8, 202541.3441.4941.2541.3241.320.36%141,935
May 7, 202541.1041.2341.0341.1741.170.07%237,400
May 6, 202541.2441.2741.1041.1441.14-0.34%125,407
May 5, 202541.3241.3841.2741.2841.280.19%100,800
May 2, 202541.0241.2241.0141.2041.201.53%214,432
May 1, 202540.7340.7340.4840.5840.580.27%274,000
Apr 30, 202540.4540.5940.2540.4740.47-0.66%176,233
Apr 29, 202540.5840.7740.5540.7440.740.47%180,222
Apr 28, 202540.4840.5740.3840.5540.550.45%101,400
Apr 25, 202540.1440.3940.0840.3740.370.37%148,113
Apr 24, 202539.8840.2439.8440.2240.221.06%229,020
Apr 23, 202539.9240.1239.7039.8039.800.81%473,804
Apr 22, 202539.1539.6039.1539.4839.481.83%281,200
Apr 21, 202539.0539.1038.5438.7738.77-0.49%325,947
Apr 17, 202538.9739.2038.9238.9638.960.96%232,000
Apr 16, 202538.9939.0138.4838.5938.59-1.08%267,600
Apr 15, 202538.6939.0938.6939.0139.011.46%282,100
Apr 14, 202538.3638.5838.2038.4538.451.00%226,300
Apr 11, 202537.4338.0837.2338.0738.071.79%295,143
Apr 10, 202537.7437.7436.5937.4037.40-2.76%1,331,900
Apr 9, 202535.9638.5835.8538.4638.466.66%906,744
Apr 8, 202537.2837.2835.7336.0636.06-0.39%1,120,700
Apr 7, 202535.6737.3535.6136.2036.20-2.03%1,069,700
Apr 4, 202538.0738.0836.9536.9536.95-5.67%1,975,500
Apr 3, 202539.5439.6239.1339.1739.17-3.62%398,500
Apr 2, 202540.2640.6440.2440.6440.640.32%111,000
Apr 1, 202540.6440.7140.4040.5140.51-0.32%326,100
Mar 31, 202540.4340.6840.2840.6440.64-0.56%506,600
Mar 28, 202540.9941.0140.7340.8740.87-0.87%324,236
Mar 27, 202541.0741.2841.0741.2341.230.41%215,100
Mar 26, 202541.3041.3041.0241.0641.06-1.27%218,226
Mar 25, 202541.6041.6541.5441.5941.590.31%230,431
Mar 24, 202541.5141.5141.3041.4641.46-0.22%165,600
Mar 21, 202541.5741.6041.4541.5541.55-0.41%168,400
Mar 20, 202541.8441.8441.6441.7241.72-0.86%185,700