iShares Core MSCI EAFE IMI Index ETF (TSX:XEF)
Canada
· Delayed Price · Currency is CAD 48.62
-0.02 (-0.04%)
Apr 28, 2026, 3:59 PM EST
TSX:XEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.50 | 48.66 | 48.45 | 48.62 | 48.62 | -0.04% | 288,420 |
| Apr 27, 2026 | 48.82 | 48.82 | 48.55 | 48.64 | 48.64 | -0.47% | 277,761 |
| Apr 24, 2026 | 48.91 | 49.01 | 48.70 | 48.87 | 48.87 | 0.21% | 310,893 |
| Apr 23, 2026 | 48.98 | 49.12 | 48.32 | 48.77 | 48.77 | -0.55% | 498,636 |
| Apr 22, 2026 | 49.25 | 49.25 | 48.86 | 49.04 | 49.04 | 0.34% | 368,718 |
| Apr 21, 2026 | 49.53 | 49.55 | 48.84 | 48.88 | 48.88 | -1.98% | 573,684 |
| Apr 20, 2026 | 49.97 | 50.01 | 49.67 | 49.86 | 49.86 | -0.87% | 364,992 |
| Apr 17, 2026 | 50.34 | 50.57 | 50.20 | 50.30 | 50.30 | 1.25% | 453,784 |
| Apr 16, 2026 | 49.96 | 50.00 | 49.54 | 49.68 | 49.68 | -0.41% | 273,701 |
| Apr 15, 2026 | 50.10 | 50.10 | 49.73 | 49.89 | 49.89 | -0.63% | 342,472 |
| Apr 14, 2026 | 49.94 | 50.27 | 49.88 | 50.20 | 50.20 | 0.78% | 218,365 |
| Apr 13, 2026 | 49.27 | 49.84 | 49.23 | 49.81 | 49.81 | 0.14% | 229,590 |
| Apr 10, 2026 | 49.81 | 49.85 | 49.54 | 49.74 | 49.74 | 0.44% | 245,206 |
| Apr 9, 2026 | 49.22 | 49.77 | 49.05 | 49.52 | 49.52 | -0.32% | 203,792 |
| Apr 8, 2026 | 49.87 | 49.95 | 49.46 | 49.68 | 49.68 | 3.48% | 237,895 |
| Apr 7, 2026 | 47.88 | 48.09 | 47.35 | 48.01 | 48.01 | -0.34% | 341,246 |
| Apr 6, 2026 | 47.90 | 48.25 | 47.89 | 48.18 | 48.18 | 0.57% | 284,327 |
| Apr 2, 2026 | 47.25 | 48.09 | 47.16 | 47.90 | 47.90 | -0.48% | 207,676 |
| Apr 1, 2026 | 48.14 | 48.38 | 47.93 | 48.13 | 48.13 | 1.56% | 402,837 |
| Mar 31, 2026 | 46.67 | 47.45 | 46.59 | 47.39 | 47.39 | 2.93% | 404,163 |
| Mar 30, 2026 | 46.29 | 46.44 | 45.84 | 46.04 | 46.04 | 0.63% | 260,153 |
| Mar 27, 2026 | 46.00 | 46.21 | 45.66 | 45.75 | 45.75 | -0.82% | 228,954 |
| Mar 26, 2026 | 46.45 | 46.77 | 46.10 | 46.13 | 46.13 | -1.75% | 297,885 |
| Mar 25, 2026 | 46.91 | 47.14 | 46.66 | 46.95 | 46.95 | 1.89% | 215,875 |
| Mar 24, 2026 | 45.74 | 46.30 | 45.63 | 46.08 | 46.08 | -0.32% | 376,041 |
| Mar 23, 2026 | 45.92 | 46.66 | 45.87 | 46.23 | 46.23 | 2.44% | 264,414 |
| Mar 20, 2026 | 46.38 | 46.38 | 44.91 | 45.13 | 45.13 | -3.20% | 456,183 |
| Mar 19, 2026 | 45.93 | 46.80 | 45.77 | 46.62 | 46.62 | -0.13% | 542,129 |
| Mar 18, 2026 | 47.17 | 47.22 | 46.63 | 46.68 | 46.68 | -1.35% | 469,308 |
| Mar 17, 2026 | 47.59 | 47.68 | 47.31 | 47.32 | 47.32 | 0.47% | 417,649 |
| Mar 16, 2026 | 46.80 | 47.19 | 46.80 | 47.10 | 47.10 | 1.38% | 282,303 |
| Mar 13, 2026 | 47.04 | 47.16 | 46.41 | 46.46 | 46.46 | -0.47% | 249,586 |
| Mar 12, 2026 | 46.93 | 46.94 | 46.50 | 46.68 | 46.68 | -1.27% | 354,464 |
| Mar 11, 2026 | 47.24 | 47.46 | 47.04 | 47.28 | 47.28 | -0.31% | 191,092 |
| Mar 10, 2026 | 47.64 | 48.17 | 47.35 | 47.43 | 47.43 | 0.18% | 236,026 |
| Mar 9, 2026 | 46.33 | 47.46 | 45.92 | 47.34 | 47.34 | 0.53% | 525,586 |
| 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 |