iShares Core MSCI EAFE IMI Index ETF (XEF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

37.48

-0.55

(-1.45%)

At close: 03:59PM EDT

Time Period:

Sept 08, 2023 - Sept 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	37.94	38.03	37.43	37.48	37.48	140,000
Sept 05, 2024	38.07	38.15	37.94	38.03	38.03	65,500
Sept 04, 2024	38.04	38.14	37.95	38.02	38.02	191,100
Sept 03, 2024	38.60	38.68	38.18	38.27	38.27	94,700
Aug 30, 2024	38.78	38.82	38.59	38.67	38.67	47,500
Aug 29, 2024	38.60	38.76	38.54	38.62	38.62	86,600
Aug 28, 2024	38.51	38.61	38.37	38.48	38.48	78,100
Aug 27, 2024	38.54	38.61	38.49	38.56	38.56	78,300
Aug 26, 2024	38.61	38.61	38.40	38.47	38.47	162,700
Aug 23, 2024	38.44	38.73	38.44	38.70	38.70	46,200
Aug 22, 2024	38.52	38.61	38.28	38.31	38.31	73,200
Aug 21, 2024	38.30	38.50	38.30	38.49	38.49	86,800
Aug 20, 2024	38.28	38.35	38.18	38.22	38.22	57,200
Aug 19, 2024	38.19	38.38	38.19	38.37	38.37	48,200
Aug 16, 2024	37.95	38.06	37.93	38.03	38.03	38,400
Aug 15, 2024	37.83	37.98	37.75	37.96	37.96	44,600
Aug 14, 2024	37.36	37.49	37.31	37.47	37.47	27,000
Aug 13, 2024	36.97	37.35	36.97	37.34	37.34	36,100
Aug 12, 2024	36.76	36.86	36.61	36.80	36.80	97,100
Aug 09, 2024	36.55	36.79	36.50	36.78	36.78	56,600
Aug 08, 2024	36.43	36.67	36.38	36.65	36.65	67,500
Aug 07, 2024	36.50	36.58	36.02	36.02	36.02	242,400
Aug 06, 2024	35.79	36.16	35.65	36.02	36.02	258,600
Aug 02, 2024	37.08	37.10	36.67	36.99	36.99	227,100
Aug 01, 2024	37.93	38.03	37.40	37.59	37.59	144,100
Jul 31, 2024	38.38	38.50	38.32	38.37	38.37	321,800
Jul 30, 2024	37.96	38.08	37.85	38.02	38.02	92,800
Jul 29, 2024	38.00	38.00	37.83	37.92	37.92	56,700
Jul 26, 2024	37.78	38.06	37.74	38.04	38.04	113,200
Jul 25, 2024	37.44	37.73	37.33	37.52	37.52	115,900
Jul 24, 2024	38.00	38.06	37.71	37.74	37.74	89,200
Jul 23, 2024	38.06	38.13	38.00	38.10	38.10	112,900
Jul 22, 2024	38.12	38.26	38.08	38.26	38.26	89,200
Jul 19, 2024	37.93	37.97	37.75	37.81	37.81	128,500
Jul 18, 2024	38.32	38.36	37.89	37.98	37.98	53,800
Jul 17, 2024	38.23	38.32	38.22	38.29	38.29	116,800
Jul 16, 2024	38.21	38.38	38.14	38.38	38.38	66,900
Jul 15, 2024	38.42	38.42	38.19	38.22	38.22	89,300
Jul 12, 2024	38.20	38.50	38.20	38.43	38.43	68,900
Jul 11, 2024	38.00	38.09	37.97	38.04	38.04	124,900
Jul 10, 2024	37.59	37.86	37.58	37.83	37.83	59,000
Jul 09, 2024	37.48	37.48	37.30	37.38	37.38	56,000
Jul 08, 2024	37.69	37.69	37.49	37.55	37.55	96,700
Jul 05, 2024	37.67	37.74	37.49	37.68	37.68	56,500
Jul 04, 2024	37.56	37.69	37.51	37.65	37.65	74,000
Jul 03, 2024	37.24	37.49	37.23	37.44	37.44	94,500
Jul 02, 2024	37.01	37.14	36.98	37.12	37.12	101,600
Jun 28, 2024	36.93	37.13	36.90	37.01	37.01	107,500
Jun 27, 2024	37.03	37.09	36.92	37.00	37.00	103,200
Jun 26, 2024	36.92	37.03	36.88	36.98	36.98	96,100
Jun 25, 2024	37.00	37.18	36.97	37.14	37.14	371,100
Jun 25, 2024	0.637 Dividend
Jun 24, 2024	37.71	37.85	37.62	37.63	36.99	98,500
Jun 21, 2024	37.53	37.55	37.42	37.49	36.86	163,600
Jun 20, 2024	37.61	37.81	37.61	37.75	37.11	368,700
Jun 19, 2024	37.66	37.76	37.61	37.72	37.08	127,700
Jun 18, 2024	37.66	37.79	37.66	37.76	37.12	165,300
Jun 17, 2024	37.40	37.70	37.38	37.69	37.05	142,900
Jun 14, 2024	37.59	37.68	37.44	37.56	36.92	206,800
Jun 13, 2024	38.20	38.20	37.88	37.97	37.33	186,100
Jun 12, 2024	38.53	38.61	38.45	38.48	37.83	151,900
Jun 11, 2024	38.19	38.19	38.00	38.12	37.47	120,000
Jun 10, 2024	38.38	38.58	38.34	38.57	37.92	75,700
Jun 07, 2024	38.55	38.63	38.51	38.56	37.91	95,800
Jun 06, 2024	38.72	38.77	38.65	38.74	38.08	110,700
Jun 05, 2024	38.53	38.66	38.51	38.65	38.00	113,600
Jun 04, 2024	38.34	38.44	38.28	38.41	37.76	98,300
Jun 03, 2024	38.33	38.40	38.24	38.31	37.66	148,400
May 31, 2024	38.18	38.26	38.01	38.23	37.58	98,900
May 30, 2024	37.85	38.07	37.85	38.03	37.39	182,200
May 29, 2024	37.82	37.86	37.74	37.77	37.13	82,900
May 28, 2024	38.30	38.30	38.10	38.21	37.56	93,800
May 27, 2024	38.29	38.62	38.29	38.44	37.79	57,500
May 24, 2024	38.20	38.25	38.18	38.24	37.59	52,400
May 23, 2024	38.35	38.37	38.05	38.12	37.47	126,500
May 22, 2024	38.27	38.27	38.08	38.19	37.54	171,700
May 21, 2024	38.35	38.47	38.35	38.47	37.82	52,700
May 17, 2024	38.25	38.38	38.23	38.36	37.71	32,500
May 16, 2024	38.43	38.43	38.23	38.24	37.59	52,100
May 15, 2024	38.27	38.42	38.23	38.42	37.77	117,300
May 14, 2024	38.04	38.15	37.96	38.15	37.50	54,300
May 13, 2024	37.95	38.00	37.90	37.94	37.30	76,900
May 10, 2024	37.90	37.96	37.86	37.94	37.30	121,100
May 09, 2024	37.76	37.87	37.74	37.87	37.23	39,200
May 08, 2024	37.63	37.76	37.63	37.76	37.12	75,500
May 07, 2024	37.74	37.83	37.68	37.80	37.16	65,800
May 06, 2024	37.45	37.55	37.40	37.53	36.89	116,800
May 03, 2024	37.24	37.32	37.13	37.29	36.66	51,700
May 02, 2024	36.85	36.99	36.80	36.94	36.31	193,400
May 01, 2024	36.75	36.92	36.60	36.65	36.03	125,100
Apr 30, 2024	36.97	37.10	36.78	36.78	36.16	92,700
Apr 29, 2024	36.88	36.99	36.86	36.98	36.35	61,500
Apr 26, 2024	36.56	36.80	36.56	36.77	36.15	65,500
Apr 25, 2024	36.33	36.50	36.27	36.49	35.87	40,300
Apr 24, 2024	36.93	36.94	36.70	36.78	36.16	44,200
Apr 23, 2024	36.57	36.79	36.55	36.79	36.17	41,200
Apr 22, 2024	36.28	36.56	36.28	36.50	35.88	137,000
Apr 19, 2024	36.19	36.26	36.08	36.15	35.54	289,200
Apr 18, 2024	36.30	36.43	36.23	36.27	35.66	43,600
Apr 17, 2024	36.60	36.60	36.29	36.33	35.72	156,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,581.73-569.82(-0.77%)

iShares Core MSCI EAFE IMI Index ETF (XEF.TO)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,581.73
-569.82(-0.77%)