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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.09	45.41	45.41	45.52	45.09	197,800
November 20, 2025	45.54	44.77	44.77	45.6	44.75	352,600
November 19, 2025	45.2	45.25	45.25	45.38	45.08	214,272
November 18, 2025	45.5	45.17	45.17	45.5	45.04	268,400
November 17, 2025	46.22	45.96	45.96	46.32	45.82	213,300
November 14, 2025	46.21	46.46	46.46	46.54	46.19	204,700
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

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