XEU.TO - iShares MSCI Europe IMI Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201923.7023.7923.7023.7923.79300
May 23, 201923.5223.5823.5023.5123.512,800
May 22, 201923.6423.7223.6423.7223.721,300
May 21, 201923.7223.8023.7223.8023.802,300
May 17, 201924.0124.0123.8423.8423.843,500
May 16, 201923.8524.0123.8524.0024.001,500
May 15, 201923.7523.7523.7223.7223.721,400
May 14, 201923.6423.6423.6423.6423.64300
May 13, 201923.6623.6623.5623.5623.56700
May 10, 201923.7523.9123.7523.9023.90700
May 09, 201923.8223.9623.8223.9623.96600
May 08, 201923.9424.1223.9424.1224.128,500
May 07, 201924.1124.1123.8823.9023.9033,600
May 06, 201924.0224.2024.0224.2024.201,900
May 03, 201924.4824.4924.4824.4924.49500
May 02, 201924.4624.4624.3224.3224.32800
May 01, 201924.5724.5824.4524.4524.45600
Apr 30, 201924.5024.5224.4924.5224.522,800
Apr 29, 201924.3724.4824.3724.4724.4710,200
Apr 26, 201924.4124.4124.3624.3924.391,400
Apr 25, 201924.2924.4224.2924.3824.3812,300
Apr 24, 201924.4424.5124.4324.4424.442,600
Apr 23, 201924.4824.5424.4824.5424.54800
Apr 22, 201924.2424.3224.2424.3224.321,600
Apr 18, 201924.3924.4324.3824.4324.431,500
Apr 17, 201924.3824.3824.3824.3824.38200
Apr 16, 201924.3724.3724.3524.3524.353,400
Apr 15, 201924.1924.3724.1924.3224.3215,900
Apr 12, 201924.2124.2324.1824.2024.2016,400
Apr 11, 201924.1724.1924.1424.1924.191,100
Apr 10, 201924.0024.0224.0024.0224.021,300
Apr 09, 201924.0024.0024.0024.0024.00100
Apr 08, 201924.0424.0424.0424.0424.04700
Apr 05, 201924.0824.1824.0824.1224.122,600
Apr 04, 201923.9624.0423.9624.0424.042,100
Apr 03, 201924.0024.0624.0024.0424.042,100
Apr 02, 201923.7723.8923.7623.8523.853,600
Apr 01, 201923.7023.7423.7023.7023.701,900
Mar 29, 201923.5323.5323.4123.5123.516,400
Mar 28, 201923.5023.5823.5023.5823.581,100
Mar 27, 201923.5523.6323.5523.6323.636,500
Mar 26, 201923.5223.5223.4723.4923.49800
Mar 25, 201923.5023.5023.4023.4223.423,500
Mar 22, 201923.6523.6523.4723.4723.473,200
Mar 21, 201923.8023.8023.8023.8023.80100
Mar 20, 201923.8523.9223.8423.8423.841,600
Mar 19, 201923.9323.9723.9223.9223.923,600
Mar 18, 201923.7923.9323.7923.9323.934,700
Mar 15, 201923.7023.8123.6923.7623.769,100
Mar 14, 201923.4723.5823.4723.5023.501,500
Mar 13, 201923.3523.3623.3023.3623.362,000
Mar 12, 201923.2023.2923.1923.1923.199,400
Mar 11, 201923.2023.2723.2023.2723.275,200
Mar 08, 201923.0523.1023.0523.0523.052,100
Mar 07, 201923.4423.4423.2023.2023.2015,000
Mar 06, 201923.4623.5023.4623.4623.462,100
Mar 05, 201923.3623.4023.3423.4023.404,200
Mar 04, 201923.4323.4323.3923.3923.39600
Mar 01, 201923.2223.4223.2223.4223.425,600
Feb 28, 201923.0323.0422.9122.9422.944,300
Feb 27, 201922.9222.9622.9222.9422.943,400
Feb 26, 201923.0123.0723.0123.0323.037,500
Feb 25, 201922.9422.9422.8722.9022.901,600
Feb 22, 201922.8522.8822.7722.7822.783,800
Feb 21, 201922.8122.8522.7822.8022.809,700
Feb 20, 201922.8522.9022.8522.9022.901,200
Feb 19, 201922.7122.8022.7122.8022.8022,100
Feb 15, 201922.6622.7922.6622.7922.791,300
Feb 14, 201922.5022.5322.5022.5222.522,000
Feb 13, 201922.4322.5322.4322.4522.452,300
Feb 12, 201922.2922.4422.2922.3722.376,400
Feb 11, 201922.2522.3022.2122.2222.221,700
Feb 08, 201922.2022.2522.1522.2522.251,400
Feb 07, 201922.4422.4722.3822.3922.394,700
Feb 06, 201922.5822.5922.5222.5222.521,000
Feb 05, 201922.4222.5222.4222.4622.466,800
Feb 04, 201922.3222.3222.2322.2922.291,800
Feb 01, 201922.1922.2222.1922.2222.222,000
Jan 31, 201922.3422.3422.3422.3422.34-
Jan 30, 201922.2922.3722.2622.3422.344,200
Jan 29, 201922.3222.3222.2922.2922.293,200
Jan 28, 201922.2222.2222.1222.1722.175,400
Jan 25, 201922.2322.2422.1622.2322.233,000
Jan 24, 201922.1322.1522.0722.1322.131,500
Jan 23, 201922.1922.2522.1122.1322.138,000
Jan 22, 201922.0622.0721.9921.9921.9937,700
Jan 21, 201922.1022.1622.1022.1422.143,000
Jan 18, 201922.1022.1922.0922.1922.197,700
Jan 17, 201921.6521.9021.6521.8921.894,100
Jan 16, 201921.7221.7821.7221.7521.752,200
Jan 15, 201921.6921.7821.6921.7821.785,300
Jan 14, 201921.7221.8021.7221.7721.771,700
Jan 11, 201921.7921.9221.7921.8921.894,900
Jan 10, 201921.7621.9521.7621.9221.926,700
Jan 09, 201921.7921.9021.7921.8521.851,000
Jan 08, 201921.7021.7321.6321.7021.701,100
Jan 07, 201921.5821.5821.4521.5521.557,200
Jan 04, 201921.4221.6721.4221.6721.673,100
Jan 03, 201921.3521.3521.1021.1021.106,600
Jan 02, 201921.3221.4521.3221.3721.3715,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...