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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.94	40.2	40.2	40.21	39.94	1,605
February 19, 2026	39.82	39.9	39.9	39.9	39.68	10,047
February 18, 2026	39.93	40.02	40.02	40.06	39.93	12,600
February 17, 2026	39.21	39.72	39.72	39.72	39.21	6,600
February 13, 2026	39.37	39.41	39.41	39.42	39.2	12,100
February 12, 2026	39.79	39.37	39.37	39.79	39.34	22,643
February 11, 2026	39.69	39.66	39.66	39.69	39.4	15,200
February 10, 2026	39.67	39.42	39.42	39.67	39.42	5,334
February 09, 2026	39.35	39.58	39.58	39.58	39.35	6,423
February 06, 2026	39.15	39.35	39.35	39.37	39.15	7,100
February 05, 2026	38.95	38.83	38.83	38.96	38.75	10,043
February 04, 2026	39.42	39.29	39.29	39.56	39.15	16,785
February 03, 2026	39.26	39.1	39.1	39.26	38.96	28,036
February 02, 2026	39.22	39.36	39.36	39.38	39.11	26,500
January 30, 2026	38.98	38.91	38.91	38.98	38.76	3,702
January 29, 2026	39.01	38.94	38.94	39.11	38.63	3,600
January 28, 2026	39.1	38.88	38.88	39.1	38.86	14,800
January 27, 2026	39.46	39.42	39.42	39.47	39.33	6,900
January 26, 2026	39.12	39.12	39.12	39.21	39.07	20,545
January 23, 2026	38.79	38.82	38.82	38.83	38.65	3,600
January 22, 2026	39.02	38.79	38.79	39.02	38.79	8,841
January 21, 2026	38.49	38.79	38.79	38.83	38.33	6,200
January 20, 2026	38.52	38.41	38.41	38.61	38.32	8,146
January 19, 2026	38.52	38.6	38.6	38.72	38.52	9,208
January 16, 2026	39.13	39.15	39.15	39.16	39	4,200
January 15, 2026	39.19	39.01	39.01	39.19	38.97	7,529
January 14, 2026	39.15	39.02	39.02	39.19	38.91	3,300
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

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