iShares MSCI Europe IMI Index ETF - XEU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.15	38.94	38.94	39.15	38.9	10,500
January 12, 2026	39.14	39.11	39.11	39.14	39	13,609
January 09, 2026	38.84	39	39	39	38.77	4,219
January 08, 2026	38.51	38.58	38.58	38.58	38.4	1,900
January 07, 2026	38.55	38.57	38.57	38.57	38.44	3,800
January 06, 2026	38.39	38.51	38.51	38.51	38.39	7,900
January 05, 2026	38.16	38.24	38.24	38.29	38.01	2,802
January 02, 2026	38.02	37.84	37.84	38.02	37.74	4,710
December 31, 2025	37.55	37.56	37.56	37.58	37.5	3,018
December 30, 2025	37.73	37.62	37.62	37.73	37.59	2,939
December 29, 2025	37.83	37.88	37.56	37.88	37.69	2,345
December 23, 2025	37.79	37.76	37.76	37.81	37.76	1,845
December 22, 2025	37.52	37.74	37.74	37.74	37.52	4,608
December 19, 2025	37.52	37.79	37.79	37.8	37.52	5,900
December 18, 2025	37.52	37.43	37.43	37.52	37.43	539
December 17, 2025	37.41	37.24	37.24	37.41	37.24	4,026
December 16, 2025	37.45	37.37	37.37	37.45	37.26	3,842
December 15, 2025	37.61	37.48	37.48	37.61	37.4	3,948
December 12, 2025	37.52	37.2	37.2	37.52	37.2	1,109
December 11, 2025	37.49	37.47	37.47	37.5	37.47	1,100
December 10, 2025	37.09	37.24	37.24	37.27	37.07	1,018
December 09, 2025	37.12	36.98	36.98	37.12	36.98	6,247
December 08, 2025	37.03	37.05	37.05	37.05	36.99	3,600
December 05, 2025	37.48	37.03	37.03	37.48	37.02	3,016
December 04, 2025	37.31	37.38	37.38	37.5	37.31	1,718
December 03, 2025	37.34	37.38	37.38	37.41	37.25	2,700
December 02, 2025	37.13	37.2	37.2	37.2	37.1	1,708
December 01, 2025	37.15	37.12	37.12	37.23	37.07	4,823
November 28, 2025	37.23	37.22	37.22	37.23	37.18	1,624
November 27, 2025	37.02	37.1	37.1	37.29	36.95	6,227
November 26, 2025	37.17	37.17	37.17	37.2	37.15	1,300
November 25, 2025	36.67	36.94	36.94	36.94	36.67	1,500
November 24, 2025	36.45	36.39	36.39	36.49	36.27	6,587
November 21, 2025	36.19	36.5	36.5	36.5	36.19	3,915
November 20, 2025	36.58	35.91	35.91	36.58	35.91	2,916
November 19, 2025	36.26	36.26	36.26	36.26	36.16	3,400
November 18, 2025	36.33	36.2	36.2	36.33	36.15	6,700
November 17, 2025	36.8	36.8	36.8	37.06	36.7	3,000
November 14, 2025	37.16	37.23	37.23	37.23	36.81	2,406
November 13, 2025	37.75	37.48	37.48	37.75	37.47	7,200
November 12, 2025	37.62	37.71	37.71	37.71	37.6	4,500
November 11, 2025	37.15	37.49	37.49	37.49	37.15	2,600
November 10, 2025	36.91	37.09	37.09	37.09	36.88	948
November 07, 2025	36.52	36.69	36.69	36.69	36.5	6,800
November 06, 2025	36.92	36.81	36.81	36.92	36.74	3,648
November 05, 2025	36.63	36.9	36.9	36.9	36.63	4,715
November 04, 2025	36.47	36.59	36.59	36.67	36.47	9,600
November 03, 2025	36.88	36.78	36.78	36.88	36.78	4,623
October 31, 2025	37.3	36.8	36.8	37.3	36.68	12,949
October 30, 2025	36.95	36.92	36.92	36.98	36.87	7,028
October 29, 2025	37.17	36.98	36.98	37.17	36.85	3,200
October 28, 2025	37.39	37.11	37.11	37.39	37.1	1,400
October 27, 2025	37.36	37.43	37.43	37.43	37.36	2,600
October 24, 2025	37.28	37.28	37.28	37.35	37.26	1,800
October 23, 2025	36.93	37.15	37.15	37.16	36.93	6,629
October 22, 2025	37.03	36.94	36.94	37.04	36.85	18,000
October 21, 2025	37.18	36.98	36.98	37.18	36.98	2,739
October 20, 2025	37.23	37.21	37.21	37.23	37.19	4,900
October 17, 2025	36.91	37.05	37.05	37.07	36.9	3,700
October 16, 2025	37.15	37.15	37.15	37.19	37.01	2,430

iShares MSCI Europe IMI Index ETF (XEU.TO) TSX