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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	35.68	35.74	35.74	35.77	35.61	11,900
September 08, 2025	35.5	35.68	35.68	35.68	35.5	8,500
September 05, 2025	35.47	35.5	35.5	35.56	35.38	4,273
September 04, 2025	35.25	35.25	35.25	35.25	35.21	4,400
September 03, 2025	34.97	35.09	35.09	35.09	34.97	1,609
September 02, 2025	35	34.8	34.8	35	34.68	9,312
August 29, 2025	35.38	35.17	35.17	35.38	35.17	7,721
August 28, 2025	35.5	35.39	35.39	35.5	35.33	14,000
August 27, 2025	35.45	35.42	35.42	35.45	35.31	13,404
August 26, 2025	35.72	35.67	35.67	35.72	35.52	9,535
August 25, 2025	36.15	35.78	35.78	36.15	35.78	2,300
August 22, 2025	36.08	36.23	36.23	36.23	36.07	4,339
August 21, 2025	35.92	35.88	35.88	35.92	35.85	2,500
August 20, 2025	35.89	36.02	36.02	36.02	35.89	1,401
August 19, 2025	35.84	35.76	35.76	35.86	35.74	9,206
August 18, 2025	35.5	35.57	35.57	35.57	35.48	4,400
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

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