Skip to main content
iShares MSCI Europe IMI Index ETF (TSX: XEU)
Canada flag Canada · Delayed Price · Currency is CAD
31.86
+0.35 (1.11%)
Feb 5, 2025, 3:50 PM EST

TSX:XEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202531.6831.6831.5831.6031.600.29%2,850
Feb 4, 202531.5231.5331.4931.5131.51-0.60%2,167
Feb 3, 202531.5531.7131.5531.7031.70-0.81%3,515
Jan 31, 202532.2432.2431.9631.9631.96-1.02%2,744
Jan 30, 202531.8532.2931.8532.2932.291.83%6,700
Jan 29, 202531.8031.8031.7031.7131.710.32%1,415
Jan 28, 202531.5531.6331.4731.6131.610.16%1,700
Jan 27, 202531.5131.5631.5131.5631.560.19%600
Jan 24, 202531.5431.5431.4731.5031.500.13%1,730
Jan 23, 202531.3431.4631.2731.4631.460.83%1,201
Jan 22, 202531.2131.3331.1831.2031.200.39%2,700
Jan 21, 202531.0531.1631.0531.0831.080.39%501
Jan 20, 202530.6330.9630.5430.9630.960.75%6,724
Jan 17, 202530.6630.7330.6630.7330.730.82%2,200
Jan 16, 202530.4730.4830.4730.4830.481.43%400
Jan 15, 202530.1830.1830.0530.0530.051.14%920
Jan 14, 202529.7729.7729.6729.7129.710.10%1,040
Jan 13, 202529.4729.6829.4729.6829.68-0.93%14,402
Jan 10, 202530.1030.1029.8829.9629.96-0.93%1,400
Jan 9, 202530.3530.3530.2430.2430.240.30%644
Jan 8, 202530.0030.1530.0030.1530.15-0.26%1,500
Jan 7, 202530.3730.3730.2330.2330.230.33%1,200
Jan 6, 202530.0930.3630.0930.1330.130.63%1,500
Jan 3, 202529.9229.9729.9229.9429.940.57%2,500
Jan 2, 202529.9329.9629.7129.7729.77-0.07%1,602
Dec 31, 202430.0130.0129.7929.7929.79-0.40%5,716
Dec 30, 202429.9129.9129.8529.9129.91-1.29%2,115
Dec 27, 202430.1930.3530.1930.3030.140.36%3,200
Dec 24, 202430.1230.1929.8130.1930.030.17%730
Dec 23, 202429.9330.1429.9330.1429.980.47%4,205
Dec 20, 202429.6830.0929.6830.0029.84-0.27%3,500
Dec 19, 202430.1530.1530.0830.0829.92-0.46%1,840
Dec 18, 202430.7230.7230.2230.2230.06-1.50%14,908
Dec 17, 202430.7430.7430.6630.6830.510.13%1,100
Dec 16, 202430.6030.6830.6030.6430.47-0.20%2,601
Dec 13, 202430.7430.7430.6330.7030.530.20%1,524
Dec 12, 202430.6430.7230.6430.6430.47-0.36%1,100
Dec 11, 202430.8630.8630.6530.7530.580.26%1,627
Dec 10, 202430.8430.8430.6730.6730.50-0.78%929
Dec 9, 202431.0031.0030.9130.9130.740.13%3,200
Dec 6, 202430.8030.9130.7930.8730.700.88%18,231
Dec 5, 202430.5030.6330.5030.6030.430.62%7,223
Dec 4, 202430.3330.5030.1930.4130.240.26%5,921
Dec 3, 202430.2730.3330.2530.3330.170.56%2,116
Dec 2, 202430.0430.1630.0430.1630.000.60%1,330
Nov 29, 202429.9830.0629.9829.9829.820.44%1,100
Nov 28, 202429.9029.9329.8529.8529.690.34%1,434
Nov 27, 202429.8029.8029.7529.7529.590.40%3,108
Nov 26, 202429.9729.9729.6229.6329.460.10%4,408
Nov 25, 202429.6829.6929.6029.6029.440.48%2,400
Nov 22, 202429.2629.5029.2629.4629.300.37%3,341
Nov 21, 202429.2929.3729.2929.3529.19-0.10%1,107
Nov 20, 202429.3729.3929.3029.3829.22-0.31%3,600
Nov 19, 202429.3229.4929.2829.4729.31-0.61%3,600
Nov 18, 202429.6829.6829.6529.6529.49-0.30%1,800
Nov 15, 202429.8029.8029.6729.7429.58-0.13%2,045
Nov 14, 202429.7429.8229.7429.7829.620.95%1,800
Nov 13, 202429.5629.5629.4029.5029.34-0.24%1,805
Nov 12, 202429.9429.9429.4529.5729.41-1.89%9,300
Nov 11, 202430.2330.2330.1430.1429.970.10%1,921
Nov 8, 202430.1130.1330.0230.1129.95-1.08%7,040
Nov 7, 202430.4330.4430.4030.4430.270.96%1,100
Nov 6, 202430.3130.3130.0430.1529.99-1.63%5,904
Nov 5, 202430.5030.6530.5030.6530.480.33%700
Nov 4, 202430.6530.7130.5530.5530.38-0.29%2,717
Nov 1, 202430.7430.7430.6430.6430.470.72%1,500
Oct 31, 202430.4330.4330.3030.4230.25-0.72%3,440
Oct 30, 202430.6430.6930.6430.6430.47-0.91%6,200
Oct 29, 202430.9430.9930.9130.9230.75-0.51%2,614
Oct 28, 202430.8731.1430.8731.0830.910.78%3,700
Oct 25, 202430.9630.9630.8430.8430.67-0.39%3,824
Oct 24, 202430.9130.9930.9130.9630.790.52%2,800
Oct 23, 202430.8630.8930.7630.8030.63-0.48%2,401
Oct 22, 202430.9630.9630.9530.9530.78-0.45%1,840
Oct 21, 202431.3431.3431.0931.0930.92-0.89%2,617
Oct 18, 202431.3031.3931.3031.3731.200.74%2,002
Oct 17, 202431.2031.2031.0931.1430.970.61%2,300
Oct 16, 202430.9530.9630.9430.9530.78-0.13%1,420
Oct 15, 202431.4931.4930.9930.9930.82-1.02%2,500
Oct 11, 202431.2331.3431.2331.3131.140.71%3,000
Oct 10, 202431.0831.0931.0531.0930.920.06%4,319
Oct 9, 202430.8931.0730.8931.0730.900.65%449
Oct 8, 202430.8730.9030.8430.8730.70-703
Oct 7, 202430.8230.9230.8230.8730.70-0.06%3,800
Oct 4, 202430.8330.8930.8330.8930.720.62%2,933
Oct 3, 202430.8430.8430.7030.7030.53-0.65%5,600
Oct 2, 202430.8830.9430.8830.9030.73-0.39%2,433
Oct 1, 202431.0431.0631.0231.0230.85-1.15%1,241
Sep 30, 202431.7431.7431.3531.3831.21-0.85%2,507
Sep 27, 202431.6531.6531.6531.6531.480.16%331
Sep 26, 202431.4131.6031.4131.6031.431.94%1,000
Sep 25, 202431.0031.0031.0031.0030.83-0.23%1,003
Sep 24, 202431.0531.0831.0431.0730.900.32%1,300
Sep 23, 202430.9330.9730.8830.9730.80-0.13%4,148
Sep 20, 202431.1631.1631.0031.0130.84-1.30%1,300
Sep 19, 202431.4331.4431.4031.4231.251.32%1,644
Sep 18, 202430.9831.0230.9431.0130.84-0.35%1,114
Sep 17, 202431.1531.1531.1231.1230.95-0.06%613
Sep 16, 202431.0031.1431.0031.1430.971.30%2,900
Sep 13, 202430.7430.7430.7430.7430.57--