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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	35.62	35.55	35.55	35.64	35.55	7,844
August 14, 2025	35.28	35.57	35.57	35.57	35.28	2,105
August 13, 2025	35.19	35.28	35.28	35.29	35.19	6,500
August 12, 2025	34.75	35.12	35.12	35.12	34.75	7,300
August 11, 2025	34.83	34.74	34.74	34.83	34.69	4,606
August 08, 2025	34.69	34.9	34.9	34.9	34.69	16,017
August 07, 2025	34.62	34.77	34.77	34.78	34.62	3,349
August 06, 2025	34.3	34.38	34.38	34.42	34.29	27,500
August 05, 2025	34.63	34.33	34.33	34.63	34.26	6,536
August 01, 2025	33.95	33.92	33.92	33.95	33.7	11,905
July 31, 2025	34.47	34.27	34.27	34.47	34.18	29,510
July 30, 2025	34.64	34.51	34.51	34.66	34.4	7,606
July 29, 2025	34.82	34.74	34.74	34.82	34.7	6,329
July 28, 2025	35.07	34.71	34.71	35.07	34.65	10,700
July 25, 2025	35.04	35.24	35.24	35.24	34.96	5,216
July 24, 2025	35.15	35.04	35.04	35.15	35.04	4,513
July 23, 2025	34.82	35.24	35.24	35.26	34.82	19,535
July 22, 2025	34.47	34.66	34.66	34.66	34.47	7,600
July 21, 2025	34.72	34.64	34.64	34.72	34.64	3,849
July 18, 2025	34.69	34.59	34.59	34.69	34.57	1,712
July 17, 2025	34.44	34.69	34.69	34.7	34.44	2,402
July 16, 2025	34.44	34.49	34.49	34.5	34.38	94,300
July 15, 2025	34.75	34.46	34.46	34.75	34.43	4,300
July 14, 2025	34.75	34.78	34.78	34.78	34.65	5,800
July 11, 2025	34.76	34.77	34.77	34.79	34.71	10,600
July 10, 2025	35.1	35.11	35.11	35.14	35.08	5,432
July 09, 2025	34.99	35.12	35.12	35.16	34.99	69,000
July 08, 2025	34.57	34.93	34.93	34.93	34.57	10,800
July 07, 2025	34.58	34.59	34.59	34.65	34.5	7,505
July 04, 2025	34.5	34.37	34.37	34.58	34.33	9,621
July 03, 2025	34.58	34.52	34.52	34.6	34.42	7,500
July 02, 2025	34.49	34.57	34.57	34.6	34.49	7,836
June 30, 2025	34.83	34.6	34.6	34.83	34.49	21,117
June 27, 2025	34.55	34.76	34.76	34.76	34.45	13,000
June 26, 2025	34.21	34.24	34.24	34.24	34.12	2,447
June 25, 2025	34.22	34.16	34.16	34.22	34.11	6,232
June 24, 2025	34.77	35.01	34.39	35.03	34.77	7,934
June 23, 2025	34.26	34.58	33.98	34.58	34.24	15,400
June 20, 2025	34.57	34.36	34.36	34.57	34.3	18,522
June 19, 2025	34.3	34.45	34.45	34.52	34.11	9,100
June 18, 2025	34.36	34.36	34.36	34.47	34.15	5,443
June 17, 2025	34.51	34.3	34.3	34.51	34.26	10,029
June 16, 2025	34.55	34.66	34.66	34.86	34.55	14,300
June 13, 2025	34.7	34.55	34.55	34.71	34.49	12,028
June 12, 2025	35.05	35.1	35.1	35.13	35	4,629
June 11, 2025	35.07	34.95	34.95	35.1	34.92	14,100
June 10, 2025	35.04	34.98	34.98	35.04	34.91	13,424
June 09, 2025	34.96	34.96	34.96	35.04	34.75	11,859
June 06, 2025	34.93	35.01	35.01	35.02	34.92	7,200
June 05, 2025	34.91	34.86	34.86	34.95	34.76	10,207
June 04, 2025	34.77	34.85	34.85	34.86	34.77	11,441
June 03, 2025	34.67	34.69	34.69	34.7	34.52	15,800
June 02, 2025	34.6	34.91	34.91	34.91	34.5	9,044
May 30, 2025	34.78	34.66	34.66	34.78	34.47	14,741
May 29, 2025	34.74	34.8	34.8	34.8	34.64	11,200
May 28, 2025	34.81	34.65	34.65	34.81	34.6	7,200
May 27, 2025	34.89	34.87	34.87	34.98	34.77	16,000
May 26, 2025	34.6	34.91	34.91	34.91	34.6	7,600
May 23, 2025	34.2	34.33	34.33	34.4	34.2	8,104
May 22, 2025	34.69	34.75	34.75	34.85	34.55	11,947

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