Skip to main content
iShares MSCI Europe IMI Index ETF (TSX: XEU)
Canada flag Canada · Delayed Price · Currency is CAD
30.19
+0.05 (0.17%)
Dec 24, 2024, 10:16 AM EST

XEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202430.1230.1929.8130.1930.190.17%730
Dec 23, 202429.9330.1429.9330.1430.140.47%4,205
Dec 20, 202429.6830.0929.6830.0030.00-0.27%3,500
Dec 19, 202430.1530.1530.0830.0830.08-0.46%1,840
Dec 18, 202430.7230.7230.2230.2230.22-1.50%14,908
Dec 17, 202430.7430.7430.6630.6830.680.13%1,100
Dec 16, 202430.6030.6830.6030.6430.64-0.20%2,601
Dec 13, 202430.7430.7430.6330.7030.700.20%1,524
Dec 12, 202430.6430.7230.6430.6430.64-0.36%1,100
Dec 11, 202430.8630.8630.6530.7530.750.26%1,627
Dec 10, 202430.8430.8430.6730.6730.67-0.78%929
Dec 9, 202431.0031.0030.9130.9130.910.13%3,200
Dec 6, 202430.8030.9130.7930.8730.870.88%18,231
Dec 5, 202430.5030.6330.5030.6030.600.62%7,223
Dec 4, 202430.3330.5030.1930.4130.410.26%5,921
Dec 3, 202430.2730.3330.2530.3330.330.56%2,116
Dec 2, 202430.0430.1630.0430.1630.160.60%1,330
Nov 29, 202429.9830.0629.9829.9829.980.44%1,100
Nov 28, 202429.9029.9329.8529.8529.850.34%1,434
Nov 27, 202429.8029.8029.7529.7529.750.40%3,108
Nov 26, 202429.9729.9729.6229.6329.630.10%4,408
Nov 25, 202429.6829.6929.6029.6029.600.48%2,400
Nov 22, 202429.2629.5029.2629.4629.460.37%3,341
Nov 21, 202429.2929.3729.2929.3529.35-0.10%1,107
Nov 20, 202429.3729.3929.3029.3829.38-0.31%3,600
Nov 19, 202429.3229.4929.2829.4729.47-0.61%3,600
Nov 18, 202429.6829.6829.6529.6529.65-0.30%1,800
Nov 15, 202429.8029.8029.6729.7429.74-0.13%2,045
Nov 14, 202429.7429.8229.7429.7829.780.95%1,800
Nov 13, 202429.5629.5629.4029.5029.50-0.24%1,805
Nov 12, 202429.9429.9429.4529.5729.57-1.89%9,300
Nov 11, 202430.2330.2330.1430.1430.140.10%1,921
Nov 8, 202430.1130.1330.0230.1130.11-1.08%7,040
Nov 7, 202430.4330.4430.4030.4430.440.96%1,100
Nov 6, 202430.3130.3130.0430.1530.15-1.63%5,904
Nov 5, 202430.5030.6530.5030.6530.650.33%700
Nov 4, 202430.6530.7130.5530.5530.55-0.29%2,717
Nov 1, 202430.7430.7430.6430.6430.640.72%1,500
Oct 31, 202430.4330.4330.3030.4230.42-0.72%3,440
Oct 30, 202430.6430.6930.6430.6430.64-0.91%6,200
Oct 29, 202430.9430.9930.9130.9230.92-0.51%2,614
Oct 28, 202430.8731.1430.8731.0831.080.78%3,700
Oct 25, 202430.9630.9630.8430.8430.84-0.39%3,824
Oct 24, 202430.9130.9930.9130.9630.960.52%2,800
Oct 23, 202430.8630.8930.7630.8030.80-0.48%2,401
Oct 22, 202430.9630.9630.9530.9530.95-0.45%1,840
Oct 21, 202431.3431.3431.0931.0931.09-0.89%2,617
Oct 18, 202431.3031.3931.3031.3731.370.74%2,002
Oct 17, 202431.2031.2031.0931.1431.140.61%2,300
Oct 16, 202430.9530.9630.9430.9530.95-0.13%1,420
Oct 15, 202431.4931.4930.9930.9930.99-1.02%2,500
Oct 11, 202431.2331.3431.2331.3131.310.71%3,000
Oct 10, 202431.0831.0931.0531.0931.090.06%4,319
Oct 9, 202430.8931.0730.8931.0731.070.65%449
Oct 8, 202430.8730.9030.8430.8730.87-703
Oct 7, 202430.8230.9230.8230.8730.87-0.06%3,800
Oct 4, 202430.8330.8930.8330.8930.890.62%2,933
Oct 3, 202430.8430.8430.7030.7030.70-0.65%5,600
Oct 2, 202430.8830.9430.8830.9030.90-0.39%2,433
Oct 1, 202431.0431.0631.0231.0231.02-1.15%1,241
Sep 30, 202431.7431.7431.3531.3831.38-0.85%2,507
Sep 27, 202431.6531.6531.6531.6531.650.16%331
Sep 26, 202431.4131.6031.4131.6031.601.94%1,000
Sep 25, 202431.0031.0031.0031.0031.00-0.23%1,003
Sep 24, 202431.0531.0831.0431.0731.070.32%1,300
Sep 23, 202430.9330.9730.8830.9730.97-0.13%4,148
Sep 20, 202431.1631.1631.0031.0131.01-1.30%1,300
Sep 19, 202431.4331.4431.4031.4231.421.32%1,644
Sep 18, 202430.9831.0230.9431.0131.01-0.35%1,114
Sep 17, 202431.1531.1531.1231.1231.12-0.06%613
Sep 16, 202431.0031.1431.0031.1431.141.30%2,900
Sep 13, 202430.7430.7430.7430.7430.74--
Sep 12, 202430.6930.7430.6930.7430.740.65%1,740
Sep 11, 202430.5230.5430.5230.5430.540.39%700
Sep 10, 202430.4230.4230.4230.4230.42-0.16%100
Sep 9, 202430.3930.5030.3630.4730.470.89%3,501
Sep 6, 202430.2030.2030.2030.2030.20-1.05%310
Sep 5, 202430.5830.6530.5130.5230.52-0.59%3,200
Sep 4, 202430.5730.7030.5730.7030.70-0.13%4,300
Sep 3, 202430.7930.7930.7430.7430.74-1.35%405
Aug 30, 202431.2431.2431.1631.1631.160.32%518
Aug 29, 202431.1431.2231.0631.0631.060.26%1,900
Aug 28, 202431.0531.0530.9630.9830.98-0.35%1,600
Aug 27, 202430.9931.0930.9931.0931.090.29%1,700
Aug 26, 202431.0731.0730.9631.0031.00-0.51%2,300
Aug 23, 202431.0231.1630.9531.1631.160.87%500
Aug 22, 202431.0031.0030.8930.8930.89-0.35%3,200
Aug 21, 202430.9931.0030.9931.0031.000.65%232
Aug 20, 202430.7730.8030.7730.8030.80-0.19%403
Aug 19, 202430.8430.9130.8430.8630.860.52%3,901
Aug 16, 202430.5930.7030.5930.7030.701.32%1,100
Aug 15, 202430.3030.3030.3030.3030.300.23%-
Aug 14, 202430.3030.3030.2330.2330.230.27%407
Aug 13, 202430.0330.1530.0330.1530.151.24%808
Aug 12, 202429.7929.7929.7629.7829.780.03%2,000
Aug 9, 202429.7729.7729.7729.7729.771.16%200
Aug 8, 202429.4629.4629.4329.4329.430.31%800
Aug 7, 202429.5029.5029.3429.3429.34-310
Aug 6, 202429.1929.4029.1629.3429.34-2.33%3,700
Aug 2, 202430.0130.0829.9530.0430.04-1.02%5,100