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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

36.49

-0.29

(-0.79%)

At close: 03:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	36.33	36.50	36.27	36.49	36.49	40,300
Apr 24, 2024	36.93	36.94	36.70	36.78	36.78	44,200
Apr 23, 2024	36.57	36.79	36.55	36.79	36.79	41,200
Apr 22, 2024	36.28	36.56	36.28	36.50	36.50	137,000
Apr 19, 2024	36.19	36.26	36.08	36.15	36.15	289,200
Apr 18, 2024	36.30	36.43	36.23	36.27	36.27	43,600
Apr 17, 2024	36.60	36.60	36.29	36.33	36.33	156,000
Apr 16, 2024	36.54	36.59	36.41	36.48	36.48	140,800
Apr 15, 2024	37.12	37.14	36.71	36.76	36.76	69,700
Apr 12, 2024	37.10	37.11	36.82	36.82	36.82	71,700
Apr 11, 2024	37.11	37.22	36.88	37.19	37.19	38,600
Apr 10, 2024	36.99	37.14	36.94	37.05	37.05	117,900
Apr 09, 2024	37.36	37.40	37.20	37.29	37.29	57,800
Apr 08, 2024	37.29	37.35	37.27	37.29	37.29	39,100
Apr 05, 2024	37.06	37.17	37.04	37.13	37.13	55,400
Apr 04, 2024	37.23	37.25	36.88	36.88	36.88	88,900
Apr 03, 2024	36.98	37.18	36.94	37.13	37.13	53,900
Apr 02, 2024	37.03	37.05	36.95	37.05	37.05	86,200
Apr 01, 2024	37.32	37.45	37.25	37.35	37.35	84,800
Mar 28, 2024	37.40	37.44	37.32	37.38	37.38	118,200
Mar 27, 2024	37.43	37.55	37.41	37.55	37.55	68,600
Mar 26, 2024	37.31	37.43	37.31	37.35	37.35	98,500
Mar 25, 2024	37.29	37.39	37.26	37.31	37.31	73,700
Mar 22, 2024	37.41	37.54	37.36	37.53	37.53	98,800
Mar 21, 2024	37.32	37.40	37.28	37.35	37.35	66,600
Mar 20, 2024	37.07	37.25	37.03	37.24	37.24	57,400
Mar 19, 2024	37.07	37.11	37.01	37.04	37.04	64,000
Mar 18, 2024	37.01	37.01	36.88	36.91	36.91	80,100
Mar 15, 2024	36.94	36.97	36.80	36.96	36.96	78,200
Mar 14, 2024	37.00	37.02	36.76	36.91	36.91	100,400
Mar 13, 2024	37.00	37.05	36.93	36.98	36.98	87,000
Mar 12, 2024	36.80	37.07	36.79	37.07	37.07	105,100
Mar 11, 2024	36.78	36.78	36.61	36.75	36.75	80,800
Mar 08, 2024	37.15	37.18	36.95	37.00	37.00	78,800
Mar 07, 2024	36.94	37.04	36.93	37.00	37.00	88,300
Mar 06, 2024	36.84	36.85	36.69	36.74	36.74	61,400
Mar 05, 2024	36.55	36.61	36.42	36.51	36.51	175,800
Mar 04, 2024	36.46	36.59	36.44	36.54	36.54	61,100
Mar 01, 2024	36.45	36.60	36.34	36.58	36.58	105,200
Feb 29, 2024	36.29	36.30	36.09	36.23	36.23	138,700
Feb 28, 2024	36.13	36.21	36.09	36.17	36.17	80,800
Feb 27, 2024	36.03	36.30	36.03	36.30	36.30	70,700
Feb 26, 2024	36.15	36.17	36.09	36.13	36.13	108,000
Feb 23, 2024	36.04	36.16	36.03	36.14	36.14	108,000
Feb 22, 2024	35.92	36.05	35.92	36.03	36.03	116,900
Feb 21, 2024	35.66	35.73	35.60	35.73	35.73	58,700
Feb 20, 2024	35.70	35.77	35.67	35.75	35.75	80,400
Feb 16, 2024	35.51	35.62	35.41	35.54	35.54	90,600
Feb 15, 2024	35.30	35.42	35.30	35.42	35.42	76,900
Feb 14, 2024	35.03	35.25	35.03	35.25	35.25	101,100
Feb 13, 2024	35.00	35.05	34.84	34.94	34.94	49,800
Feb 12, 2024	35.14	35.20	35.08	35.17	35.17	149,300
Feb 09, 2024	34.98	35.10	34.88	35.08	35.08	80,200
Feb 08, 2024	35.07	35.07	34.89	34.99	34.99	93,000
Feb 07, 2024	35.04	35.09	34.97	35.06	35.06	50,600
Feb 06, 2024	35.06	35.13	35.00	35.13	35.13	42,400
Feb 05, 2024	34.93	35.09	34.87	35.07	35.07	51,300
Feb 02, 2024	35.04	35.06	34.89	35.05	35.05	75,900
Feb 01, 2024	34.97	35.16	34.88	35.16	35.16	41,200
Jan 31, 2024	35.09	35.22	34.90	34.96	34.96	225,500
Jan 30, 2024	35.08	35.08	34.97	35.03	35.03	51,200
Jan 29, 2024	34.99	35.13	34.92	35.12	35.12	63,500
Jan 26, 2024	34.89	35.08	34.89	34.97	34.97	71,400
Jan 25, 2024	35.00	35.00	34.83	34.92	34.92	40,100
Jan 24, 2024	34.83	35.05	34.83	34.99	34.99	106,500
Jan 23, 2024	34.55	34.56	34.44	34.56	34.56	54,900
Jan 22, 2024	34.56	34.69	34.53	34.68	34.68	59,200
Jan 19, 2024	34.38	34.45	34.25	34.45	34.45	93,100
Jan 18, 2024	34.38	34.54	34.31	34.54	34.54	53,700
Jan 17, 2024	34.18	34.30	34.08	34.30	34.30	80,800
Jan 16, 2024	34.64	34.69	34.51	34.59	34.59	67,600
Jan 15, 2024	34.94	35.04	34.87	34.88	34.88	105,400
Jan 12, 2024	34.87	34.97	34.85	34.95	34.95	49,000
Jan 11, 2024	34.74	34.80	34.57	34.78	34.78	73,200
Jan 10, 2024	34.63	34.78	34.63	34.77	34.77	102,700
Jan 09, 2024	34.56	34.63	34.53	34.58	34.58	55,800
Jan 08, 2024	34.58	34.78	34.54	34.78	34.78	60,000
Jan 05, 2024	34.33	34.57	34.30	34.44	34.44	123,300
Jan 04, 2024	34.24	34.51	34.24	34.41	34.41	106,900
Jan 03, 2024	34.21	34.39	34.13	34.32	34.32	63,400
Jan 02, 2024	34.57	34.58	34.44	34.48	34.48	105,700
Dec 29, 2023	34.68	34.70	34.46	34.70	34.70	86,000
Dec 28, 2023	34.63	34.66	34.55	34.56	34.56	57,100
Dec 28, 2023	0.344 Dividend
Dec 27, 2023	34.76	34.98	34.73	34.96	34.62	118,900
Dec 22, 2023	34.74	34.82	34.72	34.76	34.42	42,400
Dec 21, 2023	34.74	34.79	34.62	34.79	34.45	76,300
Dec 20, 2023	34.71	34.73	34.41	34.45	34.11	83,300
Dec 19, 2023	34.68	34.72	34.62	34.72	34.38	46,700
Dec 18, 2023	34.49	34.57	34.44	34.56	34.22	68,800
Dec 15, 2023	34.62	34.66	34.37	34.41	34.07	77,700
Dec 14, 2023	34.76	34.93	34.73	34.81	34.47	50,400
Dec 13, 2023	34.39	34.75	34.31	34.73	34.39	62,100
Dec 12, 2023	34.34	34.48	34.30	34.48	34.14	63,700
Dec 11, 2023	34.21	34.39	34.21	34.39	34.05	32,900
Dec 08, 2023	34.13	34.35	34.13	34.35	34.01	108,000
Dec 07, 2023	34.16	34.33	34.11	34.29	33.95	59,500
Dec 06, 2023	34.19	34.29	34.06	34.07	33.73	48,600
Dec 05, 2023	33.90	34.01	33.90	33.97	33.64	56,300
Dec 04, 2023	33.88	33.99	33.83	33.96	33.63	33,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL84.03+0.46(+0.55%)

Bitcoin CAD87,772.43+66.20(+0.08%)

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

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
84.03
+0.46(+0.55%)

Bitcoin CAD
87,772.43
+66.20(+0.08%)