iShares Core MSCI EAFE IMI Index ETF - XEF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.15	50.54	50.54	50.54	50.06	381,000
February 19, 2026	50.14	50.17	50.17	50.21	49.9	320,000
February 18, 2026	50.27	50.26	50.26	50.42	50.14	252,900
February 17, 2026	49.84	50.01	50.01	50.06	49.65	384,900
February 13, 2026	49.83	49.95	49.95	49.97	49.62	422,526
February 12, 2026	50.26	49.91	49.91	50.26	49.84	442,100
February 11, 2026	50.1	50.11	50.11	50.18	49.91	334,800
February 10, 2026	49.83	49.75	49.75	49.88	49.71	277,225
February 09, 2026	49.4	49.62	49.62	49.69	49.27	288,200
February 06, 2026	48.86	49.27	49.27	49.28	48.8	244,938
February 05, 2026	48.5	48.36	48.36	48.62	48.31	285,131
February 04, 2026	49.2	48.92	48.92	49.29	48.78	237,400
February 03, 2026	48.75	48.68	48.68	48.82	48.37	326,900
February 02, 2026	48.49	48.75	48.75	48.84	48.45	281,500
January 30, 2026	48.29	48.27	48.27	48.32	48.09	265,100
January 29, 2026	48.55	48.34	48.34	48.55	48.02	497,500
January 28, 2026	48.53	48.24	48.24	48.53	48.19	325,530
January 27, 2026	48.84	48.82	48.82	48.9	48.72	318,803
January 26, 2026	48.57	48.54	48.54	48.63	48.45	234,009
January 23, 2026	48.17	48.22	48.22	48.26	48.02	269,800
January 22, 2026	48.33	48.23	48.23	48.42	48.21	188,929
January 21, 2026	47.82	48.19	48.19	48.29	47.64	343,508
January 20, 2026	47.89	47.71	47.71	47.98	47.65	539,113
January 19, 2026	48.49	48.24	48.24	48.53	48.08	240,410
January 16, 2026	48.65	48.69	48.69	48.72	48.49	192,916
January 15, 2026	48.71	48.47	48.47	48.71	48.46	248,500
January 14, 2026	48.38	48.46	48.46	48.46	48.3	271,600
January 13, 2026	48.52	48.26	48.26	48.52	48.19	309,746
January 12, 2026	48.48	48.54	48.54	48.54	48.36	266,320
January 09, 2026	48.02	48.38	48.38	48.39	48.02	233,400
January 08, 2026	47.63	47.73	47.73	47.76	47.56	254,900
January 07, 2026	47.69	47.71	47.71	47.75	47.56	311,117
January 06, 2026	47.54	47.66	47.66	47.71	47.51	398,323
January 05, 2026	46.98	47.44	47.44	47.45	46.98	274,400
January 02, 2026	46.8	46.79	46.79	46.82	46.62	527,279
December 31, 2025	46.41	46.33	46.33	46.41	46.22	186,903
December 30, 2025	46.51	46.45	46.45	46.52	46.4	188,704
December 29, 2025	46.72	46.8	46.8	46.8	46.61	200,394
December 23, 2025	46.78	46.76	46.76	46.86	46.74	124,535
December 22, 2025	46.59	46.66	46.66	46.66	46.47	156,025
December 19, 2025	46.46	46.63	46.63	46.73	46.46	176,902
December 18, 2025	46.33	46.32	46.32	46.47	46.23	158,800
December 17, 2025	46.3	46.03	46.03	46.35	46.02	189,718
December 16, 2025	46.33	46.28	46.28	46.37	46.15	203,700
December 15, 2025	46.66	46.5	46.5	46.66	46.46	193,000
December 12, 2025	46.49	46.26	46.26	46.53	46.16	147,736
December 11, 2025	46.37	46.5	46.5	46.57	46.32	119,900
December 10, 2025	46.02	46.33	46.33	46.37	46.02	563,100
December 09, 2025	46.08	46.02	46.02	46.17	46	150,207
December 08, 2025	46.1	46.08	46.08	46.1	45.96	208,148
December 05, 2025	46.55	46.13	46.13	46.55	46.11	225,422
December 04, 2025	46.64	46.53	46.53	46.7	46.45	239,200
December 03, 2025	46.23	46.42	46.42	46.44	46.2	153,311
December 02, 2025	46.36	46.29	46.29	46.36	46.17	156,196
December 01, 2025	46.22	46.21	46.21	46.35	46.12	224,000
November 28, 2025	46.27	46.37	46.37	46.41	46.16	266,400
November 27, 2025	46.38	46.36	46.36	46.38	46.26	141,077
November 26, 2025	46.26	46.35	46.35	46.42	46.23	166,069
November 25, 2025	45.76	46.06	46.06	46.07	45.66	143,145
November 24, 2025	45.45	45.56	45.56	45.61	45.34	165,525

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