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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	36.93	36.91	36.91	36.95	36.82	2,540
October 14, 2025	36.42	36.81	36.81	36.83	36.4	3,933
October 10, 2025	36.85	36.3	36.3	36.85	36.28	1,900
October 09, 2025	36.91	36.86	36.86	36.91	36.8	1,600
October 08, 2025	36.99	36.96	36.96	37.07	36.95	2,300
October 07, 2025	37.02	36.86	36.86	37.02	36.84	24,514
October 06, 2025	37.15	37.07	37.07	37.15	37.03	3,300
October 03, 2025	37.01	37.19	37.19	37.24	37.01	7,500
October 02, 2025	37.1	37.01	37.01	37.1	36.9	4,509
October 01, 2025	36.65	36.85	36.85	36.85	36.65	5,016
September 30, 2025	36.18	36.36	36.36	36.39	36.14	2,400
September 29, 2025	36.1	36.18	36.18	36.19	36.08	5,600
September 26, 2025	35.98	36.08	36.08	36.11	35.98	4,718
September 25, 2025	35.75	35.75	35.75	35.75	35.62	2,903
September 24, 2025	35.93	35.96	35.96	35.97	35.9	1,800
September 23, 2025	36.01	35.96	35.96	36.12	35.95	3,100
September 22, 2025	35.79	35.98	35.98	36.01	35.79	4,300
September 19, 2025	35.96	35.75	35.75	35.96	35.62	3,340
September 18, 2025	35.67	35.9	35.9	35.93	35.67	12,300
September 17, 2025	35.72	35.69	35.69	35.82	35.69	2,720
September 16, 2025	35.9	35.78	35.78	35.9	35.7	4,100
September 15, 2025	36.1	35.93	35.93	36.1	35.88	23,300
September 12, 2025	35.92	35.92	35.92	35.92	35.85	11,700
September 11, 2025	35.74	35.94	35.94	35.94	35.74	4,100
September 10, 2025	35.68	35.65	35.65	35.7	35.65	4,138

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