iShares Core MSCI EAFE IMI Index ETF (TSX:XEF)
Canada
· Delayed Price · Currency is CAD 47.35
+0.26 (0.55%)
Mar 9, 2026, 3:48 PM EST
TSX:XEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.33 | 47.46 | 45.92 | 47.46 | - | 0.79% | 436,820 |
| Mar 6, 2026 | 46.88 | 47.24 | 46.79 | 47.09 | 47.09 | -1.34% | 446,454 |
| Mar 5, 2026 | 48.08 | 48.14 | 47.40 | 47.73 | 47.73 | -2.07% | 604,019 |
| Mar 4, 2026 | 48.58 | 48.76 | 48.35 | 48.74 | 48.74 | 1.08% | 433,876 |
| Mar 3, 2026 | 47.84 | 48.41 | 47.31 | 48.22 | 48.22 | -3.04% | 1,027,329 |
| Mar 2, 2026 | 49.61 | 49.93 | 49.50 | 49.73 | 49.73 | -1.64% | 425,826 |
| Feb 27, 2026 | 50.77 | 50.83 | 50.50 | 50.56 | 50.56 | -0.50% | 441,711 |
| Feb 26, 2026 | 50.92 | 50.92 | 50.58 | 50.82 | 50.82 | -0.09% | 445,313 |
| Feb 25, 2026 | 50.71 | 50.89 | 50.61 | 50.86 | 50.86 | 0.83% | 219,388 |
| Feb 24, 2026 | 50.35 | 50.51 | 50.25 | 50.44 | 50.44 | 0.12% | 277,608 |
| Feb 23, 2026 | 50.54 | 50.56 | 50.22 | 50.38 | 50.38 | -0.32% | 445,491 |
| Feb 20, 2026 | 50.15 | 50.54 | 50.06 | 50.54 | 50.54 | 0.74% | 380,974 |
| Feb 19, 2026 | 50.14 | 50.21 | 49.90 | 50.17 | 50.17 | -0.18% | 319,968 |
| Feb 18, 2026 | 50.27 | 50.42 | 50.14 | 50.26 | 50.26 | 0.51% | 252,884 |
| Feb 17, 2026 | 49.84 | 50.06 | 49.65 | 50.01 | 50.01 | 0.11% | 383,181 |
| Feb 13, 2026 | 49.83 | 49.97 | 49.62 | 49.95 | 49.95 | 0.08% | 422,526 |
| Feb 12, 2026 | 50.26 | 50.26 | 49.84 | 49.91 | 49.91 | -0.40% | 442,093 |
| Feb 11, 2026 | 50.10 | 50.18 | 49.91 | 50.11 | 50.11 | 0.72% | 334,780 |
| Feb 10, 2026 | 49.83 | 49.88 | 49.71 | 49.75 | 49.75 | 0.26% | 277,225 |
| Feb 9, 2026 | 49.40 | 49.69 | 49.27 | 49.62 | 49.62 | 0.71% | 288,186 |
| Feb 6, 2026 | 48.86 | 49.28 | 48.80 | 49.27 | 49.27 | 1.88% | 244,938 |
| Feb 5, 2026 | 48.50 | 48.62 | 48.31 | 48.36 | 48.36 | -1.14% | 285,131 |
| Feb 4, 2026 | 49.20 | 49.29 | 48.78 | 48.92 | 48.92 | 0.49% | 237,367 |
| Feb 3, 2026 | 48.75 | 48.82 | 48.37 | 48.68 | 48.68 | -0.14% | 326,855 |
| Feb 2, 2026 | 48.49 | 48.84 | 48.45 | 48.75 | 48.75 | 0.99% | 281,472 |
| Jan 30, 2026 | 48.29 | 48.32 | 48.09 | 48.27 | 48.27 | -0.14% | 265,088 |
| Jan 29, 2026 | 48.55 | 48.55 | 48.02 | 48.34 | 48.34 | 0.21% | 497,459 |
| Jan 28, 2026 | 48.53 | 48.53 | 48.19 | 48.24 | 48.24 | -1.19% | 325,530 |
| Jan 27, 2026 | 48.84 | 48.90 | 48.72 | 48.82 | 48.82 | 0.58% | 318,803 |
| Jan 26, 2026 | 48.57 | 48.63 | 48.45 | 48.54 | 48.54 | 0.67% | 234,009 |
| Jan 23, 2026 | 48.17 | 48.26 | 48.02 | 48.22 | 48.22 | -0.03% | 269,778 |
| Jan 22, 2026 | 48.33 | 48.42 | 48.21 | 48.23 | 48.23 | 0.08% | 188,929 |
| Jan 21, 2026 | 47.82 | 48.29 | 47.64 | 48.19 | 48.19 | 1.01% | 343,508 |
| Jan 20, 2026 | 47.89 | 47.98 | 47.65 | 47.71 | 47.71 | -1.10% | 539,113 |
| Jan 19, 2026 | 48.49 | 48.53 | 48.08 | 48.24 | 48.24 | -0.92% | 240,410 |
| Jan 16, 2026 | 48.65 | 48.72 | 48.49 | 48.69 | 48.69 | 0.45% | 192,916 |
| Jan 15, 2026 | 48.71 | 48.71 | 48.46 | 48.47 | 48.47 | 0.02% | 248,496 |
| Jan 14, 2026 | 48.38 | 48.46 | 48.30 | 48.46 | 48.46 | 0.41% | 271,567 |
| Jan 13, 2026 | 48.52 | 48.52 | 48.19 | 48.26 | 48.26 | -0.58% | 309,746 |
| Jan 12, 2026 | 48.48 | 48.54 | 48.36 | 48.54 | 48.54 | 0.33% | 266,320 |
| Jan 9, 2026 | 48.02 | 48.39 | 48.02 | 48.38 | 48.38 | 1.36% | 233,382 |
| Jan 8, 2026 | 47.63 | 47.76 | 47.56 | 47.73 | 47.73 | 0.04% | 254,876 |
| Jan 7, 2026 | 47.69 | 47.75 | 47.56 | 47.71 | 47.71 | 0.10% | 311,117 |
| Jan 6, 2026 | 47.54 | 47.71 | 47.51 | 47.66 | 47.66 | 0.46% | 398,323 |
| Jan 5, 2026 | 46.98 | 47.45 | 46.98 | 47.44 | 47.44 | 1.39% | 274,400 |
| Jan 2, 2026 | 46.80 | 46.82 | 46.62 | 46.79 | 46.79 | 0.99% | 527,279 |
| Dec 31, 2025 | 46.41 | 46.41 | 46.22 | 46.33 | 46.33 | -0.26% | 186,903 |
| Dec 30, 2025 | 46.51 | 46.52 | 46.40 | 46.45 | 46.45 | -0.75% | 188,704 |
| Dec 29, 2025 | 46.72 | 46.80 | 46.61 | 46.80 | 46.39 | 0.12% | 200,394 |
| Dec 24, 2025 | 46.75 | 46.80 | 46.64 | 46.75 | 46.33 | -0.03% | 109,377 |
| Dec 23, 2025 | 46.78 | 46.86 | 46.74 | 46.76 | 46.35 | 0.21% | 124,535 |
| Dec 22, 2025 | 46.59 | 46.66 | 46.47 | 46.66 | 46.25 | 0.06% | 156,025 |
| Dec 19, 2025 | 46.46 | 46.73 | 46.46 | 46.63 | 46.22 | 0.68% | 176,902 |
| Dec 18, 2025 | 46.33 | 46.47 | 46.23 | 46.32 | 45.90 | 0.62% | 158,792 |
| Dec 17, 2025 | 46.30 | 46.35 | 46.02 | 46.03 | 45.62 | -0.54% | 189,718 |
| Dec 16, 2025 | 46.33 | 46.37 | 46.15 | 46.28 | 45.87 | -0.47% | 203,682 |
| Dec 15, 2025 | 46.66 | 46.66 | 46.46 | 46.50 | 46.09 | 0.52% | 192,956 |
| Dec 12, 2025 | 46.49 | 46.53 | 46.16 | 46.26 | 45.85 | -0.52% | 147,736 |
| Dec 11, 2025 | 46.37 | 46.57 | 46.32 | 46.50 | 46.09 | 0.37% | 119,884 |
| Dec 10, 2025 | 46.02 | 46.37 | 46.02 | 46.33 | 45.92 | 0.67% | 563,099 |
| Dec 9, 2025 | 46.08 | 46.17 | 46.00 | 46.02 | 45.61 | -0.12% | 150,207 |
| Dec 8, 2025 | 46.10 | 46.10 | 45.96 | 46.08 | 45.67 | -0.12% | 208,148 |
| Dec 5, 2025 | 46.55 | 46.55 | 46.11 | 46.13 | 45.72 | -0.86% | 225,422 |
| Dec 4, 2025 | 46.64 | 46.70 | 46.45 | 46.53 | 46.12 | 0.24% | 239,170 |
| Dec 3, 2025 | 46.23 | 46.44 | 46.20 | 46.42 | 46.01 | 0.28% | 153,311 |
| Dec 2, 2025 | 46.36 | 46.36 | 46.17 | 46.29 | 45.88 | 0.17% | 156,226 |
| Dec 1, 2025 | 46.22 | 46.35 | 46.12 | 46.21 | 45.80 | -0.35% | 223,954 |
| Nov 28, 2025 | 46.27 | 46.41 | 46.16 | 46.37 | 45.96 | 0.02% | 266,366 |
| Nov 27, 2025 | 46.38 | 46.38 | 46.26 | 46.36 | 45.95 | 0.02% | 141,077 |
| Nov 26, 2025 | 46.26 | 46.42 | 46.23 | 46.35 | 45.94 | 0.63% | 166,069 |
| Nov 25, 2025 | 45.76 | 46.07 | 45.66 | 46.06 | 45.65 | 1.10% | 143,145 |
| Nov 24, 2025 | 45.45 | 45.61 | 45.34 | 45.56 | 45.16 | 0.33% | 165,525 |
| Nov 21, 2025 | 45.09 | 45.52 | 45.09 | 45.41 | 45.01 | 1.44% | 197,759 |
| Nov 20, 2025 | 45.54 | 45.60 | 44.75 | 44.77 | 44.37 | -1.07% | 352,592 |
| Nov 19, 2025 | 45.20 | 45.38 | 45.08 | 45.25 | 44.85 | 0.19% | 214,272 |
| Nov 18, 2025 | 45.50 | 45.50 | 45.04 | 45.17 | 44.76 | -1.73% | 268,365 |
| Nov 17, 2025 | 46.22 | 46.32 | 45.82 | 45.96 | 45.55 | -1.08% | 213,269 |
| Nov 14, 2025 | 46.21 | 46.54 | 46.19 | 46.46 | 46.05 | -0.34% | 204,698 |
| Nov 13, 2025 | 46.87 | 46.95 | 46.58 | 46.62 | 46.21 | -0.68% | 175,510 |
| Nov 12, 2025 | 46.90 | 47.01 | 46.90 | 46.94 | 46.52 | 0.47% | 180,887 |
| Nov 11, 2025 | 46.47 | 46.76 | 46.47 | 46.72 | 46.31 | 0.65% | 142,034 |
| Nov 10, 2025 | 46.23 | 46.45 | 46.15 | 46.42 | 46.01 | 0.89% | 160,894 |
| Nov 7, 2025 | 45.75 | 46.01 | 45.72 | 46.01 | 45.60 | -0.22% | 251,274 |
| Nov 6, 2025 | 46.25 | 46.26 | 46.04 | 46.11 | 45.70 | -0.19% | 175,317 |
| Nov 5, 2025 | 45.99 | 46.26 | 45.99 | 46.20 | 45.79 | 0.63% | 166,860 |
| Nov 4, 2025 | 45.91 | 46.08 | 45.85 | 45.91 | 45.50 | -0.67% | 273,875 |
| Nov 3, 2025 | 46.22 | 46.27 | 46.15 | 46.22 | 45.81 | 0.20% | 203,816 |
| Oct 31, 2025 | 46.18 | 46.18 | 45.95 | 46.13 | 45.72 | - | 304,916 |
| Oct 30, 2025 | 46.08 | 46.27 | 46.05 | 46.13 | 45.72 | -0.15% | 151,619 |
| Oct 29, 2025 | 46.39 | 46.39 | 45.95 | 46.20 | 45.79 | -0.50% | 319,498 |
| Oct 28, 2025 | 46.59 | 46.59 | 46.42 | 46.43 | 46.02 | -0.54% | 277,719 |
| Oct 27, 2025 | 46.56 | 46.68 | 46.55 | 46.68 | 46.27 | 0.69% | 138,026 |
| Oct 24, 2025 | 46.45 | 46.49 | 46.34 | 46.36 | 45.95 | 0.30% | 83,418 |
| Oct 23, 2025 | 46.05 | 46.27 | 46.05 | 46.22 | 45.81 | 0.48% | 177,367 |
| Oct 22, 2025 | 46.15 | 46.18 | 45.84 | 46.00 | 45.59 | -0.28% | 280,093 |
| Oct 21, 2025 | 46.28 | 46.31 | 46.13 | 46.13 | 45.72 | -0.84% | 138,746 |
| Oct 20, 2025 | 46.34 | 46.55 | 46.33 | 46.52 | 46.11 | 0.93% | 126,067 |
| Oct 17, 2025 | 45.98 | 46.12 | 45.93 | 46.09 | 45.68 | -0.15% | 162,631 |
| Oct 16, 2025 | 46.18 | 46.32 | 46.04 | 46.16 | 45.75 | 0.52% | 160,119 |
| Oct 15, 2025 | 45.84 | 46.02 | 45.71 | 45.92 | 45.51 | 0.48% | 208,436 |