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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	46.87	46.62	46.62	46.95	46.58	175,510
November 12, 2025	46.9	46.94	46.94	47.01	46.9	180,887
November 11, 2025	46.47	46.72	46.72	46.76	46.47	142,034
November 10, 2025	46.23	46.42	46.42	46.44	46.15	160,900
November 07, 2025	45.75	46.01	46.01	46.01	45.72	251,300
November 06, 2025	46.25	46.11	46.11	46.26	46.04	175,317
November 05, 2025	45.99	46.2	46.2	46.26	45.99	166,900
November 04, 2025	45.91	45.91	45.91	46.08	45.85	273,900
November 03, 2025	46.22	46.22	46.22	46.27	46.15	203,816
October 31, 2025	46.18	46.13	46.13	46.18	45.95	304,916
October 30, 2025	46.08	46.13	46.13	46.27	46.05	151,619
October 29, 2025	46.39	46.2	46.2	46.39	45.95	319,500
October 28, 2025	46.59	46.43	46.43	46.59	46.42	277,719
October 27, 2025	46.56	46.68	46.68	46.68	46.55	138,026
October 24, 2025	46.45	46.36	46.36	46.49	46.34	83,418
October 23, 2025	46.05	46.22	46.22	46.27	46.05	177,367
October 22, 2025	46.15	46	46	46.18	45.84	280,100
October 21, 2025	46.28	46.13	46.13	46.31	46.13	138,746
October 20, 2025	46.34	46.52	46.52	46.55	46.33	126,100
October 17, 2025	45.98	46.09	46.09	46.12	45.93	162,631
October 16, 2025	46.18	46.16	46.16	46.32	46.04	160,119
October 15, 2025	45.84	45.92	45.92	46.02	45.71	208,436
October 14, 2025	45.27	45.7	45.7	45.8	45.21	216,500
October 10, 2025	45.72	45	45	45.72	44.95	439,332
October 09, 2025	46.1	45.94	45.94	46.1	45.86	143,000
October 08, 2025	46.02	46.08	46.08	46.1	45.97	145,100
October 07, 2025	46.22	45.94	45.94	46.22	45.93	306,010
October 06, 2025	46.35	46.33	46.33	46.44	46.31	249,500
October 03, 2025	46.13	46.26	46.26	46.31	46.13	208,650
October 02, 2025	45.9	45.89	45.89	45.96	45.75	144,700
October 01, 2025	45.65	45.75	45.75	45.8	45.62	147,139
September 30, 2025	45.14	45.31	45.31	45.36	45.06	273,935
September 29, 2025	45.16	45.13	45.13	45.2	45.02	175,100
September 26, 2025	44.86	45.03	45.03	45.04	44.86	106,443
September 25, 2025	44.65	44.75	44.75	44.75	44.56	145,100
September 24, 2025	44.98	44.93	44.93	45.05	44.87	134,000
September 23, 2025	45.11	45.02	45.02	45.19	44.96	172,214
September 22, 2025	44.8	45.01	45.01	45.03	44.73	146,623
September 19, 2025	44.89	44.74	44.74	44.89	44.62	117,324
September 18, 2025	44.79	44.98	44.98	45.06	44.78	173,300
September 17, 2025	44.83	44.73	44.73	44.97	44.62	217,425
September 16, 2025	44.91	44.87	44.87	44.91	44.75	181,202
September 15, 2025	45.1	45.02	45.02	45.19	44.98	138,700
September 12, 2025	45.01	44.96	44.96	45.01	44.91	120,556
September 11, 2025	44.91	45.09	45.09	45.12	44.87	148,600
September 10, 2025	44.84	44.74	44.74	44.84	44.69	133,400
September 09, 2025	44.6	44.73	44.73	44.73	44.5	100,300
September 08, 2025	44.54	44.7	44.7	44.74	44.5	145,000
September 05, 2025	44.35	44.4	44.4	44.5	44.2	329,578
September 04, 2025	43.8	44.07	44.07	44.08	43.8	222,600
September 03, 2025	43.55	43.7	43.7	43.7	43.55	137,920
September 02, 2025	43.5	43.59	43.59	43.66	43.32	215,500
August 29, 2025	44	43.82	43.82	44	43.81	225,050
August 28, 2025	44.21	44.19	44.19	44.25	44.15	118,102
August 27, 2025	44.12	44.12	44.12	44.23	44.04	175,700
August 26, 2025	44.36	44.37	44.37	44.38	44.23	153,000
August 25, 2025	44.77	44.5	44.5	44.79	44.49	147,242
August 22, 2025	44.7	44.95	44.95	45.05	44.7	135,800
August 21, 2025	44.5	44.5	44.5	44.58	44.46	83,000
August 20, 2025	44.52	44.68	44.68	44.68	44.52	96,921

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