XEU.TO - iShares MSCI Europe IMI Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201923.2223.2223.1823.1823.181,900
Jul 18, 201923.1723.2123.1423.2023.202,000
Jul 17, 201923.2423.2423.1823.1823.183,400
Jul 16, 201923.2423.3223.2423.3223.322,900
Jul 15, 201923.2323.3223.2323.3223.32600
Jul 12, 201923.2123.2423.1923.1923.191,500
Jul 11, 201923.3123.3123.2323.2823.282,600
Jul 10, 201923.3523.3523.3323.3323.331,200
Jul 09, 201923.2923.3723.2923.3323.33100
Jul 08, 201923.2923.3723.2923.3323.3311,300
Jul 05, 201923.4823.4823.4623.4823.482,100
Jul 04, 201923.6523.6523.6323.6323.631,000
Jul 03, 201923.6823.7523.6423.7523.751,700
Jul 02, 201923.5723.6023.5723.6023.601,300
Jun 28, 201923.3323.4223.3323.4223.421,900
Jun 27, 201923.2823.3223.2823.2823.281,400
Jun 26, 201923.3623.3623.3223.3223.321,700
Jun 25, 201923.5023.5023.4023.4023.40900
Jun 24, 201923.5523.5523.5523.5523.552,000
Jun 21, 201923.5023.5823.4823.5823.5810,100
Jun 20, 201923.5323.5523.4923.5023.505,200
Jun 19, 201923.6023.6023.5023.5123.511,200
Jun 19, 20190.581 Dividend
Jun 18, 201924.0424.1224.0424.1023.526,000
Jun 17, 201923.8423.9023.8423.8623.282,000
Jun 14, 201923.7923.8523.7923.8523.281,100
Jun 13, 201923.9223.9323.8923.8923.311,300
Jun 12, 201923.9123.9223.9023.9023.321,800
Jun 11, 201923.9623.9923.9623.9923.41500
Jun 10, 201923.7823.8323.7823.8023.23900
Jun 07, 201923.7523.8323.7523.7923.222,200
Jun 06, 201923.5723.6423.5723.6423.074,400
Jun 05, 201923.6723.6723.6723.6723.101,000
Jun 04, 201923.5323.5323.5323.5322.96100
Jun 03, 201923.3823.3823.3123.3722.81600
May 31, 201923.2723.3323.2723.3322.773,900
May 30, 201923.4323.4323.4323.4322.87100
May 29, 201923.6623.6623.6623.6623.09-
May 28, 201923.7623.7623.6523.6623.093,000
May 27, 201923.6823.8223.6823.7323.165,000
May 24, 201923.7023.7923.7023.7923.22300
May 23, 201923.5223.5823.5023.5122.942,800
May 22, 201923.6423.7223.6423.7223.151,300
May 21, 201923.7223.8023.7223.8023.232,300
May 17, 201924.0124.0123.8423.8423.273,500
May 16, 201923.8524.0123.8524.0023.421,500
May 15, 201923.7523.7523.7223.7223.151,400
May 14, 201923.6423.6423.6423.6423.07300
May 13, 201923.6623.6623.5623.5622.99700
May 10, 201923.7523.9123.7523.9023.32700
May 09, 201923.8223.9623.8223.9623.38600
May 08, 201923.9424.1223.9424.1223.548,500
May 07, 201924.1124.1123.8823.9023.3233,600
May 06, 201924.0224.2024.0224.2023.621,900
May 03, 201924.4824.4924.4824.4923.90500
May 02, 201924.4624.4624.3224.3223.73800
May 01, 201924.5724.5824.4524.4523.86600
Apr 30, 201924.5024.5224.4924.5223.932,800
Apr 29, 201924.3724.4824.3724.4723.8810,200
Apr 26, 201924.4124.4124.3624.3923.801,400
Apr 25, 201924.2924.4224.2924.3823.7912,300
Apr 24, 201924.4424.5124.4324.4423.852,600
Apr 23, 201924.4824.5424.4824.5423.95800
Apr 22, 201924.2424.3224.2424.3223.731,600
Apr 18, 201924.3924.4324.3824.4323.841,500
Apr 17, 201924.3824.3824.3824.3823.79200
Apr 16, 201924.3724.3724.3524.3523.763,400
Apr 15, 201924.1924.3724.1924.3223.7315,900
Apr 12, 201924.2124.2324.1824.2023.6216,400
Apr 11, 201924.1724.1924.1424.1923.611,100
Apr 10, 201924.0024.0224.0024.0223.441,300
Apr 09, 201924.0024.0024.0024.0023.42100
Apr 08, 201924.0424.0424.0424.0423.46700
Apr 05, 201924.0824.1824.0824.1223.542,600
Apr 04, 201923.9624.0423.9624.0423.462,100
Apr 03, 201924.0024.0624.0024.0423.462,100
Apr 02, 201923.7723.8923.7623.8523.283,600
Apr 01, 201923.7023.7423.7023.7023.131,900
Mar 29, 201923.5323.5323.4123.5122.946,400
Mar 28, 201923.5023.5823.5023.5823.011,100
Mar 27, 201923.5523.6323.5523.6323.066,500
Mar 26, 201923.5223.5223.4723.4922.92800
Mar 25, 201923.5023.5023.4023.4222.863,500
Mar 22, 201923.6523.6523.4723.4722.903,200
Mar 21, 201923.8023.8023.8023.8023.23100
Mar 20, 201923.8523.9223.8423.8423.271,600
Mar 19, 201923.9323.9723.9223.9223.343,600
Mar 18, 201923.7923.9323.7923.9323.354,700
Mar 15, 201923.7023.8123.6923.7623.199,100
Mar 14, 201923.4723.5823.4723.5022.931,500
Mar 13, 201923.3523.3623.3023.3622.802,000
Mar 12, 201923.2023.2923.1923.1922.639,400
Mar 11, 201923.2023.2723.2023.2722.715,200
Mar 08, 201923.0523.1023.0523.0522.492,100
Mar 07, 201923.4423.4423.2023.2022.6415,000
Mar 06, 201923.4623.5023.4623.4622.892,100
Mar 05, 201923.3623.4023.3423.4022.844,200
Mar 04, 201923.4323.4323.3923.3922.83600
Mar 01, 201923.2223.4223.2223.4222.865,600
Feb 28, 201923.0323.0422.9122.9422.394,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...