iShares MSCI Europe IMI Index ETF (TSX:XEU)
Canada
· Delayed Price · Currency is CAD 37.03
-0.35 (-0.94%)
At close: Dec 5, 2025
TSX:XEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.48 | 37.48 | 37.02 | 37.03 | 37.03 | -0.94% | 3,016 |
| Dec 4, 2025 | 37.31 | 37.50 | 37.31 | 37.38 | 37.38 | - | 1,718 |
| Dec 3, 2025 | 37.34 | 37.41 | 37.25 | 37.38 | 37.38 | 0.50% | 2,681 |
| Dec 2, 2025 | 37.13 | 37.20 | 37.10 | 37.20 | 37.20 | 0.20% | 1,708 |
| Dec 1, 2025 | 37.15 | 37.23 | 37.07 | 37.12 | 37.12 | -0.27% | 4,823 |
| Nov 28, 2025 | 37.23 | 37.23 | 37.18 | 37.22 | 37.22 | 0.32% | 1,624 |
| Nov 27, 2025 | 37.02 | 37.29 | 36.95 | 37.10 | 37.10 | -0.19% | 6,227 |
| Nov 26, 2025 | 37.17 | 37.20 | 37.15 | 37.17 | 37.17 | 0.62% | 1,286 |
| Nov 25, 2025 | 36.67 | 36.94 | 36.67 | 36.94 | 36.94 | 1.51% | 1,500 |
| Nov 24, 2025 | 36.45 | 36.49 | 36.27 | 36.39 | 36.39 | -0.30% | 6,587 |
| Nov 21, 2025 | 36.19 | 36.50 | 36.19 | 36.50 | 36.50 | 1.64% | 3,915 |
| Nov 20, 2025 | 36.58 | 36.58 | 35.91 | 35.91 | 35.91 | -0.97% | 2,916 |
| Nov 19, 2025 | 36.26 | 36.26 | 36.16 | 36.26 | 36.26 | 0.17% | 3,389 |
| Nov 18, 2025 | 36.33 | 36.33 | 36.15 | 36.20 | 36.20 | -1.63% | 6,681 |
| Nov 17, 2025 | 36.80 | 37.06 | 36.70 | 36.80 | 36.80 | -1.15% | 2,951 |
| Nov 14, 2025 | 37.16 | 37.23 | 36.81 | 37.23 | 37.23 | -0.65% | 2,406 |
| Nov 13, 2025 | 37.75 | 37.75 | 37.47 | 37.48 | 37.48 | -0.62% | 7,151 |
| Nov 12, 2025 | 37.62 | 37.71 | 37.60 | 37.71 | 37.71 | 0.59% | 4,453 |
| Nov 11, 2025 | 37.15 | 37.49 | 37.15 | 37.49 | 37.49 | 1.08% | 2,550 |
| Nov 10, 2025 | 36.91 | 37.09 | 36.88 | 37.09 | 37.09 | 1.09% | 948 |
| Nov 7, 2025 | 36.52 | 36.69 | 36.50 | 36.69 | 36.69 | -0.33% | 6,771 |
| Nov 6, 2025 | 36.92 | 36.92 | 36.74 | 36.81 | 36.81 | -0.24% | 3,648 |
| Nov 5, 2025 | 36.63 | 36.90 | 36.63 | 36.90 | 36.90 | 0.85% | 4,715 |
| Nov 4, 2025 | 36.47 | 36.67 | 36.47 | 36.59 | 36.59 | -0.52% | 9,561 |
| Nov 3, 2025 | 36.88 | 36.88 | 36.78 | 36.78 | 36.78 | -0.05% | 4,623 |
| Oct 31, 2025 | 37.30 | 37.30 | 36.68 | 36.80 | 36.80 | -0.33% | 12,949 |
| Oct 30, 2025 | 36.95 | 36.98 | 36.87 | 36.92 | 36.92 | -0.15% | 7,028 |
| Oct 29, 2025 | 37.17 | 37.17 | 36.85 | 36.98 | 36.98 | -0.36% | 3,178 |
| Oct 28, 2025 | 37.39 | 37.39 | 37.10 | 37.11 | 37.11 | -0.85% | 1,357 |
| Oct 27, 2025 | 37.36 | 37.43 | 37.36 | 37.43 | 37.43 | 0.40% | 2,568 |
| Oct 24, 2025 | 37.28 | 37.35 | 37.26 | 37.28 | 37.28 | 0.35% | 1,761 |
| Oct 23, 2025 | 36.93 | 37.16 | 36.93 | 37.15 | 37.15 | 0.57% | 6,629 |
| Oct 22, 2025 | 37.03 | 37.04 | 36.85 | 36.94 | 36.94 | -0.11% | 17,958 |
| Oct 21, 2025 | 37.18 | 37.18 | 36.98 | 36.98 | 36.98 | -0.62% | 2,739 |
| Oct 20, 2025 | 37.23 | 37.23 | 37.19 | 37.21 | 37.21 | 0.43% | 4,898 |
| Oct 17, 2025 | 36.91 | 37.07 | 36.90 | 37.05 | 37.05 | -0.27% | 3,661 |
| Oct 16, 2025 | 37.15 | 37.19 | 37.01 | 37.15 | 37.15 | 0.65% | 2,430 |
| Oct 15, 2025 | 36.93 | 36.95 | 36.82 | 36.91 | 36.91 | 0.27% | 2,540 |
| Oct 14, 2025 | 36.42 | 36.83 | 36.40 | 36.81 | 36.81 | 1.40% | 3,933 |
| Oct 10, 2025 | 36.85 | 36.85 | 36.28 | 36.30 | 36.30 | -1.52% | 1,870 |
| Oct 9, 2025 | 36.91 | 36.91 | 36.80 | 36.86 | 36.86 | -0.27% | 1,567 |
| Oct 8, 2025 | 36.99 | 37.07 | 36.95 | 36.96 | 36.96 | 0.27% | 2,286 |
| Oct 7, 2025 | 37.02 | 37.02 | 36.84 | 36.86 | 36.86 | -0.57% | 24,514 |
| Oct 6, 2025 | 37.15 | 37.15 | 37.03 | 37.07 | 37.07 | -0.32% | 3,269 |
| Oct 3, 2025 | 37.01 | 37.24 | 37.01 | 37.19 | 37.19 | 0.49% | 7,466 |
| Oct 2, 2025 | 37.10 | 37.10 | 36.90 | 37.01 | 37.01 | 0.43% | 4,509 |
| Oct 1, 2025 | 36.65 | 36.85 | 36.65 | 36.85 | 36.85 | 1.35% | 5,016 |
| Sep 30, 2025 | 36.18 | 36.39 | 36.14 | 36.36 | 36.36 | 0.50% | 2,356 |
| Sep 29, 2025 | 36.10 | 36.19 | 36.08 | 36.18 | 36.18 | 0.28% | 5,583 |
| Sep 26, 2025 | 35.98 | 36.11 | 35.98 | 36.08 | 36.08 | 0.92% | 4,718 |
| Sep 25, 2025 | 35.75 | 35.75 | 35.62 | 35.75 | 35.75 | -0.58% | 2,903 |
| Sep 24, 2025 | 35.93 | 35.97 | 35.90 | 35.96 | 35.96 | - | 1,764 |
| Sep 23, 2025 | 36.01 | 36.12 | 35.95 | 35.96 | 35.96 | -0.06% | 3,093 |
| Sep 22, 2025 | 35.79 | 36.01 | 35.79 | 35.98 | 35.98 | 0.64% | 4,296 |
| Sep 19, 2025 | 35.96 | 35.96 | 35.62 | 35.75 | 35.75 | -0.42% | 3,340 |
| Sep 18, 2025 | 35.67 | 35.93 | 35.67 | 35.90 | 35.90 | 0.59% | 12,251 |
| Sep 17, 2025 | 35.72 | 35.82 | 35.69 | 35.69 | 35.69 | -0.25% | 2,720 |
| Sep 16, 2025 | 35.90 | 35.90 | 35.70 | 35.78 | 35.78 | -0.42% | 4,067 |
| Sep 15, 2025 | 36.10 | 36.10 | 35.88 | 35.93 | 35.93 | 0.03% | 23,267 |
| Sep 12, 2025 | 35.92 | 35.92 | 35.85 | 35.92 | 35.92 | -0.06% | 11,684 |
| Sep 11, 2025 | 35.74 | 35.94 | 35.74 | 35.94 | 35.94 | 0.81% | 4,079 |
| Sep 10, 2025 | 35.68 | 35.70 | 35.65 | 35.65 | 35.65 | -0.27% | 4,138 |
| Sep 9, 2025 | 35.68 | 35.77 | 35.61 | 35.75 | 35.75 | 0.18% | 11,867 |
| Sep 8, 2025 | 35.50 | 35.68 | 35.50 | 35.68 | 35.68 | 0.51% | 8,456 |
| Sep 5, 2025 | 35.47 | 35.56 | 35.38 | 35.50 | 35.50 | 0.71% | 4,273 |
| Sep 4, 2025 | 35.25 | 35.25 | 35.21 | 35.25 | 35.25 | 0.46% | 4,390 |
| Sep 3, 2025 | 34.97 | 35.09 | 34.97 | 35.09 | 35.09 | 0.83% | 1,609 |
| Sep 2, 2025 | 35.00 | 35.00 | 34.68 | 34.80 | 34.80 | -1.05% | 9,312 |
| Aug 29, 2025 | 35.38 | 35.38 | 35.17 | 35.17 | 35.17 | -0.62% | 7,721 |
| Aug 28, 2025 | 35.50 | 35.50 | 35.33 | 35.39 | 35.39 | -0.08% | 13,998 |
| Aug 27, 2025 | 35.45 | 35.45 | 35.31 | 35.42 | 35.42 | -0.70% | 13,404 |
| Aug 26, 2025 | 35.72 | 35.72 | 35.52 | 35.67 | 35.67 | -0.32% | 9,535 |
| Aug 25, 2025 | 36.15 | 36.15 | 35.79 | 35.79 | 35.79 | -1.23% | 2,253 |
| Aug 22, 2025 | 36.08 | 36.23 | 36.07 | 36.23 | 36.23 | 0.98% | 4,339 |
| Aug 21, 2025 | 35.92 | 35.92 | 35.85 | 35.88 | 35.88 | -0.39% | 2,462 |
| Aug 20, 2025 | 35.89 | 36.02 | 35.89 | 36.02 | 36.02 | 0.73% | 1,401 |
| Aug 19, 2025 | 35.84 | 35.86 | 35.74 | 35.76 | 35.76 | 0.53% | 9,206 |
| Aug 18, 2025 | 35.50 | 35.57 | 35.48 | 35.57 | 35.57 | 0.06% | 4,352 |
| Aug 15, 2025 | 35.62 | 35.64 | 35.55 | 35.55 | 35.55 | -0.06% | 7,844 |
| Aug 14, 2025 | 35.28 | 35.57 | 35.28 | 35.57 | 35.57 | 0.82% | 2,105 |
| Aug 13, 2025 | 35.19 | 35.29 | 35.19 | 35.28 | 35.28 | 0.46% | 6,488 |
| Aug 12, 2025 | 34.75 | 35.12 | 34.75 | 35.12 | 35.12 | 1.09% | 7,265 |
| Aug 11, 2025 | 34.83 | 34.83 | 34.69 | 34.74 | 34.74 | -0.46% | 4,606 |
| Aug 8, 2025 | 34.69 | 34.90 | 34.69 | 34.90 | 34.90 | 0.39% | 16,017 |
| Aug 7, 2025 | 34.62 | 34.78 | 34.62 | 34.77 | 34.77 | 1.12% | 3,349 |
| Aug 6, 2025 | 34.30 | 34.42 | 34.29 | 34.38 | 34.38 | 0.15% | 27,458 |
| Aug 5, 2025 | 34.63 | 34.63 | 34.26 | 34.33 | 34.33 | 1.19% | 6,536 |
| Aug 1, 2025 | 33.95 | 33.95 | 33.70 | 33.93 | 33.93 | -1.01% | 11,905 |
| Jul 31, 2025 | 34.47 | 34.47 | 34.18 | 34.27 | 34.27 | -0.70% | 29,510 |
| Jul 30, 2025 | 34.64 | 34.66 | 34.40 | 34.51 | 34.51 | -0.65% | 7,606 |
| Jul 29, 2025 | 34.82 | 34.82 | 34.70 | 34.74 | 34.74 | 0.07% | 6,329 |
| Jul 28, 2025 | 35.07 | 35.07 | 34.65 | 34.71 | 34.71 | -1.50% | 10,661 |
| Jul 25, 2025 | 35.04 | 35.24 | 34.96 | 35.24 | 35.24 | 0.57% | 5,216 |
| Jul 24, 2025 | 35.15 | 35.15 | 35.04 | 35.04 | 35.04 | -0.58% | 4,513 |
| Jul 23, 2025 | 34.82 | 35.26 | 34.82 | 35.25 | 35.25 | 1.70% | 19,535 |
| Jul 22, 2025 | 34.47 | 34.66 | 34.47 | 34.66 | 34.66 | 0.04% | 7,572 |
| Jul 21, 2025 | 34.72 | 34.72 | 34.64 | 34.64 | 34.64 | 0.14% | 3,849 |
| Jul 18, 2025 | 34.69 | 34.69 | 34.57 | 34.59 | 34.59 | -0.29% | 1,712 |
| Jul 17, 2025 | 34.44 | 34.70 | 34.44 | 34.69 | 34.69 | 0.58% | 2,402 |
| Jul 16, 2025 | 34.44 | 34.50 | 34.38 | 34.49 | 34.49 | 0.09% | 94,273 |