iShares MSCI Europe IMI Index ETF (TSX:XEU)
Canada · Delayed Price · Currency is CAD 35.75
+0.07 (0.18%)
Sep 9, 2025, 3:59 PM EDT
TSX:XEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.68 | 35.72 | 35.61 | 35.72 | 35.72 | 0.11% | 9,703 |
| Sep 8, 2025 | 35.50 | 35.68 | 35.50 | 35.68 | 35.68 | 0.51% | 8,500 |
| Sep 5, 2025 | 35.47 | 35.56 | 35.38 | 35.50 | 35.50 | 0.71% | 4,300 |
| Sep 4, 2025 | 35.25 | 35.25 | 35.21 | 35.25 | 35.25 | 0.46% | 4,400 |
| Sep 3, 2025 | 34.97 | 35.09 | 34.97 | 35.09 | 35.09 | 0.83% | 1,609 |
| Sep 2, 2025 | 35.00 | 35.00 | 34.68 | 34.80 | 34.80 | -1.05% | 9,312 |
| Aug 29, 2025 | 35.38 | 35.38 | 35.17 | 35.17 | 35.17 | -0.62% | 7,721 |
| Aug 28, 2025 | 35.50 | 35.50 | 35.33 | 35.39 | 35.39 | -0.08% | 14,000 |
| Aug 27, 2025 | 35.45 | 35.45 | 35.31 | 35.42 | 35.42 | -0.70% | 13,404 |
| Aug 26, 2025 | 35.72 | 35.72 | 35.52 | 35.67 | 35.67 | -0.31% | 9,535 |
| Aug 25, 2025 | 36.15 | 36.15 | 35.78 | 35.78 | 35.78 | -1.24% | 2,300 |
| Aug 22, 2025 | 36.08 | 36.23 | 36.07 | 36.23 | 36.23 | 0.98% | 4,339 |
| Aug 21, 2025 | 35.92 | 35.92 | 35.85 | 35.88 | 35.88 | -0.39% | 2,500 |
| Aug 20, 2025 | 35.89 | 36.02 | 35.89 | 36.02 | 36.02 | 0.73% | 1,401 |
| Aug 19, 2025 | 35.84 | 35.86 | 35.74 | 35.76 | 35.76 | 0.53% | 9,206 |
| Aug 18, 2025 | 35.50 | 35.57 | 35.48 | 35.57 | 35.57 | 0.06% | 4,400 |
| Aug 15, 2025 | 35.62 | 35.64 | 35.55 | 35.55 | 35.55 | -0.06% | 7,844 |
| Aug 14, 2025 | 35.28 | 35.57 | 35.28 | 35.57 | 35.57 | 0.82% | 2,105 |
| Aug 13, 2025 | 35.19 | 35.29 | 35.19 | 35.28 | 35.28 | 0.46% | 6,500 |
| Aug 12, 2025 | 34.75 | 35.12 | 34.75 | 35.12 | 35.12 | 1.09% | 7,300 |
| Aug 11, 2025 | 34.83 | 34.83 | 34.69 | 34.74 | 34.74 | -0.46% | 4,606 |
| Aug 8, 2025 | 34.69 | 34.90 | 34.69 | 34.90 | 34.90 | 0.37% | 16,017 |
| Aug 7, 2025 | 34.62 | 34.78 | 34.62 | 34.77 | 34.77 | 1.13% | 3,349 |
| Aug 6, 2025 | 34.30 | 34.42 | 34.29 | 34.38 | 34.38 | 0.15% | 27,500 |
| Aug 5, 2025 | 34.63 | 34.63 | 34.26 | 34.33 | 34.33 | 1.21% | 6,536 |
| Aug 1, 2025 | 33.95 | 33.95 | 33.70 | 33.92 | 33.92 | -1.02% | 11,905 |
| Jul 31, 2025 | 34.47 | 34.47 | 34.18 | 34.27 | 34.27 | -0.70% | 29,510 |
| Jul 30, 2025 | 34.64 | 34.66 | 34.40 | 34.51 | 34.51 | -0.66% | 7,606 |
| Jul 29, 2025 | 34.82 | 34.82 | 34.70 | 34.74 | 34.74 | 0.09% | 6,329 |
| Jul 28, 2025 | 35.07 | 35.07 | 34.65 | 34.71 | 34.71 | -1.50% | 10,700 |
| Jul 25, 2025 | 35.04 | 35.24 | 34.96 | 35.24 | 35.24 | 0.57% | 5,216 |
| Jul 24, 2025 | 35.15 | 35.15 | 35.04 | 35.04 | 35.04 | -0.57% | 4,513 |
| Jul 23, 2025 | 34.82 | 35.26 | 34.82 | 35.24 | 35.24 | 1.67% | 19,535 |
| Jul 22, 2025 | 34.47 | 34.66 | 34.47 | 34.66 | 34.66 | 0.06% | 7,600 |
| Jul 21, 2025 | 34.72 | 34.72 | 34.64 | 34.64 | 34.64 | 0.14% | 3,849 |
| Jul 18, 2025 | 34.69 | 34.69 | 34.57 | 34.59 | 34.59 | -0.29% | 1,712 |
| Jul 17, 2025 | 34.44 | 34.70 | 34.44 | 34.69 | 34.69 | 0.58% | 2,402 |
| Jul 16, 2025 | 34.44 | 34.50 | 34.38 | 34.49 | 34.49 | 0.09% | 94,300 |
| Jul 15, 2025 | 34.75 | 34.75 | 34.43 | 34.46 | 34.46 | -0.92% | 4,300 |
| Jul 14, 2025 | 34.75 | 34.78 | 34.65 | 34.78 | 34.78 | 0.03% | 5,800 |
| Jul 11, 2025 | 34.76 | 34.79 | 34.71 | 34.77 | 34.77 | -0.97% | 10,600 |
| Jul 10, 2025 | 35.10 | 35.14 | 35.08 | 35.11 | 35.11 | -0.03% | 5,432 |
| Jul 9, 2025 | 34.99 | 35.16 | 34.99 | 35.12 | 35.12 | 0.54% | 69,000 |
| Jul 8, 2025 | 34.57 | 34.93 | 34.57 | 34.93 | 34.93 | 0.98% | 10,800 |
| 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 |