iShares MSCI Europe IMI Index ETF (TSX:XEU)
34.59
+0.22 (0.64%)
Jul 7, 2025, 3:59 PM EDT
TSX:XEU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 34.58 | 34.65 | 34.50 | 34.59 | 34.59 | 0.64% | 7,505 |
Jul 4, 2025 | 34.50 | 34.58 | 34.33 | 34.37 | 34.37 | -0.43% | 9,621 |
Jul 3, 2025 | 34.58 | 34.60 | 34.42 | 34.52 | 34.52 | -0.14% | 7,500 |
Jul 2, 2025 | 34.49 | 34.60 | 34.49 | 34.57 | 34.57 | -0.09% | 7,836 |
Jun 30, 2025 | 34.83 | 34.83 | 34.49 | 34.60 | 34.60 | -0.46% | 21,117 |
Jun 27, 2025 | 34.55 | 34.76 | 34.45 | 34.76 | 34.76 | 1.52% | 13,000 |
Jun 26, 2025 | 34.21 | 34.24 | 34.12 | 34.24 | 34.24 | 0.23% | 2,447 |
Jun 25, 2025 | 34.22 | 34.22 | 34.11 | 34.16 | 34.16 | -2.43% | 6,232 |
Jun 24, 2025 | 34.77 | 35.03 | 34.77 | 35.01 | 34.39 | 1.24% | 7,934 |
Jun 23, 2025 | 34.26 | 34.58 | 34.24 | 34.58 | 33.98 | 0.64% | 15,400 |
Jun 20, 2025 | 34.57 | 34.57 | 34.30 | 34.36 | 33.76 | -0.26% | 18,522 |
Jun 19, 2025 | 34.30 | 34.52 | 34.11 | 34.45 | 33.85 | 0.26% | 9,100 |
Jun 18, 2025 | 34.36 | 34.47 | 34.15 | 34.36 | 33.76 | 0.17% | 5,443 |
Jun 17, 2025 | 34.51 | 34.51 | 34.26 | 34.30 | 33.70 | -1.04% | 10,029 |
Jun 16, 2025 | 34.55 | 34.86 | 34.55 | 34.66 | 34.06 | 0.32% | 14,300 |
Jun 13, 2025 | 34.70 | 34.71 | 34.49 | 34.55 | 33.95 | -1.57% | 12,028 |
Jun 12, 2025 | 35.05 | 35.13 | 35.00 | 35.10 | 34.49 | 0.43% | 4,629 |
Jun 11, 2025 | 35.07 | 35.10 | 34.92 | 34.95 | 34.34 | -0.09% | 14,100 |
Jun 10, 2025 | 35.04 | 35.04 | 34.91 | 34.98 | 34.37 | 0.06% | 13,424 |
Jun 9, 2025 | 34.96 | 35.04 | 34.75 | 34.96 | 34.35 | -0.14% | 11,900 |
Jun 6, 2025 | 34.93 | 35.02 | 34.92 | 35.01 | 34.40 | 0.43% | 7,200 |
Jun 5, 2025 | 34.91 | 34.95 | 34.76 | 34.86 | 34.25 | 0.03% | 10,207 |
Jun 4, 2025 | 34.77 | 34.86 | 34.77 | 34.85 | 34.24 | 0.46% | 11,441 |
Jun 3, 2025 | 34.67 | 34.70 | 34.52 | 34.69 | 34.08 | -0.63% | 15,800 |
Jun 2, 2025 | 34.60 | 34.91 | 34.50 | 34.91 | 34.30 | 0.72% | 9,044 |
May 30, 2025 | 34.78 | 34.78 | 34.47 | 34.66 | 34.06 | -0.40% | 14,741 |
May 29, 2025 | 34.74 | 34.80 | 34.64 | 34.80 | 34.19 | 0.43% | 11,200 |
May 28, 2025 | 34.81 | 34.81 | 34.60 | 34.65 | 34.05 | -0.63% | 7,200 |
May 27, 2025 | 34.89 | 34.98 | 34.77 | 34.87 | 34.26 | -0.11% | 16,000 |
May 26, 2025 | 34.60 | 34.91 | 34.60 | 34.91 | 34.30 | 1.69% | 7,600 |
May 23, 2025 | 34.20 | 34.40 | 34.20 | 34.33 | 33.73 | -1.21% | 8,104 |
May 22, 2025 | 34.69 | 34.85 | 34.55 | 34.75 | 34.14 | -0.20% | 11,947 |
May 21, 2025 | 35.03 | 35.08 | 34.75 | 34.82 | 34.21 | -1.00% | 6,600 |
May 20, 2025 | 34.95 | 35.20 | 34.95 | 35.17 | 34.56 | 1.47% | 23,202 |
May 16, 2025 | 34.51 | 34.66 | 34.35 | 34.66 | 34.06 | 0.43% | 15,300 |
May 15, 2025 | 34.34 | 34.51 | 34.34 | 34.51 | 33.91 | 1.11% | 14,213 |
May 14, 2025 | 34.15 | 34.27 | 34.09 | 34.13 | 33.53 | -0.06% | 25,936 |
May 13, 2025 | 34.23 | 34.24 | 34.15 | 34.15 | 33.55 | 0.12% | 18,707 |
May 12, 2025 | 34.03 | 34.11 | 33.87 | 34.11 | 33.51 | 0.53% | 10,500 |
May 9, 2025 | 33.92 | 33.93 | 33.85 | 33.93 | 33.34 | 0.68% | 20,235 |
May 8, 2025 | 33.72 | 33.80 | 33.65 | 33.70 | 33.11 | 0.18% | 26,000 |
May 7, 2025 | 33.57 | 33.67 | 33.48 | 33.64 | 33.05 | 0.18% | 19,700 |
May 6, 2025 | 33.69 | 33.73 | 33.58 | 33.58 | 32.99 | -0.62% | 66,600 |
May 5, 2025 | 33.78 | 33.87 | 33.73 | 33.79 | 33.20 | 0.21% | 62,528 |
May 2, 2025 | 33.53 | 33.72 | 33.50 | 33.72 | 33.13 | 1.72% | 5,900 |
May 1, 2025 | 33.30 | 33.30 | 33.08 | 33.15 | 32.57 | 0.39% | 11,700 |
Apr 30, 2025 | 33.03 | 33.14 | 32.84 | 33.02 | 32.44 | -0.48% | 6,809 |
Apr 29, 2025 | 33.09 | 33.24 | 33.09 | 33.18 | 32.60 | 0.36% | 10,800 |
Apr 28, 2025 | 33.00 | 33.09 | 32.88 | 33.06 | 32.48 | 0.24% | 7,800 |
Apr 25, 2025 | 32.82 | 32.98 | 32.77 | 32.98 | 32.40 | 0.40% | 5,100 |