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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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