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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	44.54	44.58	44.58	44.65	44.48	148,950
August 18, 2025	44.28	44.34	44.34	44.39	44.2	127,000
August 15, 2025	44.3	44.4	44.4	44.4	44.3	109,799
August 14, 2025	43.95	44.14	44.14	44.15	43.95	144,700
August 13, 2025	43.93	44	44	44	43.89	100,600
August 12, 2025	43.47	43.83	43.83	43.83	43.47	100,619
August 11, 2025	43.36	43.33	43.33	43.42	43.3	97,130
August 08, 2025	43.23	43.42	43.42	43.45	43.23	162,400
August 07, 2025	43.14	43.16	43.16	43.23	43.02	129,483
August 06, 2025	42.68	42.77	42.77	42.83	42.66	129,600
August 05, 2025	42.7	42.58	42.58	42.71	42.48	286,030
August 01, 2025	42.14	42.08	42.08	42.14	41.77	318,300
July 31, 2025	42.55	42.4	42.4	42.57	42.26	360,730
July 30, 2025	42.85	42.68	42.68	42.85	42.48	228,814
July 29, 2025	42.84	42.81	42.81	42.87	42.72	146,306
July 28, 2025	43.3	42.78	42.78	43.3	42.67	186,700
July 25, 2025	43.08	43.36	43.36	43.36	43.04	188,017
July 24, 2025	43.33	43.24	43.24	43.35	43.23	169,015
July 23, 2025	42.91	43.39	43.39	43.39	42.91	464,700
July 22, 2025	42.43	42.43	42.43	42.46	42.34	111,946
July 21, 2025	42.4	42.45	42.45	42.61	42.4	124,400
July 18, 2025	42.5	42.31	42.31	42.5	42.28	164,693
July 17, 2025	42.31	42.47	42.47	42.49	42.31	107,513
July 16, 2025	42.16	42.2	42.2	42.23	41.98	715,833
July 15, 2025	42.45	42.14	42.14	42.45	42.12	186,808
July 14, 2025	42.34	42.47	42.47	42.52	42.31	161,309
July 11, 2025	42.54	42.46	42.46	42.54	42.41	138,515
July 10, 2025	42.79	42.78	42.78	42.82	42.71	82,700
July 09, 2025	42.68	42.87	42.87	42.88	42.65	148,107
July 08, 2025	42.2	42.56	42.56	42.57	42.2	169,018
July 07, 2025	42.32	42.19	42.19	42.36	42.12	369,042
July 04, 2025	42.13	42.43	42.43	42.47	42.13	150,000
July 03, 2025	42.35	42.36	42.36	42.42	42.28	219,169
July 02, 2025	42.3	42.4	42.4	42.42	42.28	172,478
June 30, 2025	42.46	42.4	42.4	42.47	42.34	210,595
June 27, 2025	42.34	42.62	42.62	42.67	42.29	282,344
June 26, 2025	41.93	42.01	42.01	42.04	41.86	192,861
June 25, 2025	41.87	41.77	41.77	41.87	41.77	215,200
June 24, 2025	42.45	42.73	42.73	42.77	42.45	214,120
June 23, 2025	41.86	42.28	42.28	42.29	41.82	139,619
June 20, 2025	42.23	41.98	41.98	42.24	41.96	106,505
June 19, 2025	42.12	42.12	42.12	42.17	41.92	249,536
June 18, 2025	42.08	42.24	42.24	42.35	42.07	103,116
June 17, 2025	42.09	41.96	41.96	42.16	41.93	249,800
June 16, 2025	42.34	42.32	42.32	42.55	42.27	132,700
June 13, 2025	42.26	42.17	42.17	42.34	42.09	242,276
June 12, 2025	42.62	42.75	42.75	42.81	42.62	96,344
June 11, 2025	42.8	42.63	42.63	42.82	42.6	150,986
June 10, 2025	42.78	42.69	42.69	42.8	42.62	182,700
June 09, 2025	42.61	42.63	42.63	42.76	42.57	140,600
June 06, 2025	42.54	42.69	42.69	42.71	42.54	131,218
June 05, 2025	42.53	42.46	42.46	42.6	42.38	159,094
June 04, 2025	42.49	42.55	42.55	42.62	42.48	135,900
June 03, 2025	42.39	42.45	42.45	42.49	42.3	159,300
June 02, 2025	42.35	42.72	42.72	42.72	42.24	112,212
May 30, 2025	42.48	42.34	42.34	42.5	42.14	201,656
May 29, 2025	42.49	42.48	42.48	42.5	42.32	179,715

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