iShares MSCI Europe IMI Index ETF (TSX:XEU)
Canada · Delayed Price · Currency is CAD 36.86
-0.21 (-0.57%)
Oct 7, 2025, 3:55 PM EDT
TSX:XEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 37.02 | 37.02 | 36.84 | 36.86 | 36.86 | -0.57% | 24,514 |
| Oct 6, 2025 | 37.15 | 37.15 | 37.03 | 37.07 | 37.07 | -0.32% | 3,300 |
| Oct 3, 2025 | 37.01 | 37.24 | 37.01 | 37.19 | 37.19 | 0.49% | 7,500 |
| Oct 2, 2025 | 37.10 | 37.10 | 36.90 | 37.01 | 37.01 | 0.43% | 4,509 |
| Oct 1, 2025 | 36.65 | 36.85 | 36.65 | 36.85 | 36.85 | 1.35% | 5,016 |
| Sep 30, 2025 | 36.18 | 36.39 | 36.14 | 36.36 | 36.36 | 0.50% | 2,400 |
| Sep 29, 2025 | 36.10 | 36.19 | 36.08 | 36.18 | 36.18 | 0.28% | 5,600 |
| Sep 26, 2025 | 35.98 | 36.11 | 35.98 | 36.08 | 36.08 | 0.92% | 4,718 |
| Sep 25, 2025 | 35.75 | 35.75 | 35.62 | 35.75 | 35.75 | -0.58% | 2,903 |
| Sep 24, 2025 | 35.93 | 35.97 | 35.90 | 35.96 | 35.96 | - | 1,800 |
| Sep 23, 2025 | 36.01 | 36.12 | 35.95 | 35.96 | 35.96 | -0.06% | 3,100 |
| Sep 22, 2025 | 35.79 | 36.01 | 35.79 | 35.98 | 35.98 | 0.64% | 4,300 |
| Sep 19, 2025 | 35.96 | 35.96 | 35.62 | 35.75 | 35.75 | -0.42% | 3,340 |
| Sep 18, 2025 | 35.67 | 35.93 | 35.67 | 35.90 | 35.90 | 0.59% | 12,300 |
| Sep 17, 2025 | 35.72 | 35.82 | 35.69 | 35.69 | 35.69 | -0.25% | 2,720 |
| Sep 16, 2025 | 35.90 | 35.90 | 35.70 | 35.78 | 35.78 | -0.42% | 4,100 |
| Sep 15, 2025 | 36.10 | 36.10 | 35.88 | 35.93 | 35.93 | 0.03% | 23,300 |
| Sep 12, 2025 | 35.92 | 35.92 | 35.85 | 35.92 | 35.92 | -0.06% | 11,700 |
| Sep 11, 2025 | 35.74 | 35.94 | 35.74 | 35.94 | 35.94 | 0.81% | 4,100 |
| Sep 10, 2025 | 35.68 | 35.70 | 35.65 | 35.65 | 35.65 | -0.25% | 4,138 |
| Sep 9, 2025 | 35.68 | 35.77 | 35.61 | 35.74 | 35.74 | 0.17% | 11,900 |
| 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 |