Dark

XEF
ISHARES CORE MSCI EAFE IMI IND
stock TSE

Inactive

Aug 2, 2024

36.99CAD-1.596%(-0.60)227,083

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	37.0800	37.1000	36.6700	36.9900	-1.596%	227,083	0.000%
2024-08-01	37.9300	38.0300	37.4000	37.5900	-2.033%	144,098	-1.596%
2024-07-31	38.3800	38.5000	38.3200	38.3700	+0.921%	321,770	-3.597%
2024-07-30	37.9600	38.0800	37.8500	38.0200	+0.264%	92,774	-2.709%
2024-07-29	38.0000	38.0000	37.8300	37.9200	-0.315%	56,706	-2.453%
2024-07-26	37.7800	38.0600	37.7400	38.0400	+1.386%	113,151	-2.760%
2024-07-25	37.4400	37.7300	37.3300	37.5200	-0.583%	115,871	-1.413%
2024-07-24	38.0000	38.0600	37.7100	37.7400	-0.945%	89,179	-1.987%
2024-07-23	38.0600	38.1300	38.0000	38.1000	-0.418%	112,935	-2.913%
2024-07-22	38.1200	38.2600	38.0800	38.2600	+1.190%	89,177	-3.319%
2024-07-19	37.9300	37.9700	37.7500	37.8100	-0.448%	128,533	-2.169%
2024-07-18	38.3200	38.3600	37.8900	37.9800	-0.810%	53,782	-2.607%
2024-07-17	38.2300	38.3200	38.2200	38.2900	-0.234%	116,772	-3.395%
2024-07-16	38.2100	38.3800	38.1400	38.3800	+0.419%	66,861	-3.622%
2024-07-15	38.4200	38.4200	38.1900	38.2200	-0.546%	89,293	-3.218%
2024-07-12	38.2000	38.5000	38.2000	38.4300	+1.025%	68,892	-3.747%
2024-07-11	38.0000	38.0900	37.9700	38.0400	+0.555%	124,908	-2.760%
2024-07-10	37.5900	37.8600	37.5800	37.8300	+1.204%	59,013	-2.220%
2024-07-09	37.4800	37.4800	37.3000	37.3800	-0.453%	56,010	-1.043%
2024-07-08	37.6900	37.6900	37.4900	37.5500	-0.345%	96,657	-1.491%
2024-07-05	37.6700	37.7400	37.4900	37.6800	+0.080%	56,546	-1.831%
2024-07-04	37.5600	37.6900	37.5100	37.6500	+0.561%	73,990	-1.753%
2024-07-03	37.2400	37.4900	37.2300	37.4400	+0.862%	94,539	-1.202%
2024-07-02	37.0100	37.1400	36.9800	37.1200	+0.297%	101,561	-0.350%
2024-06-28	36.9300	37.1300	36.9000	37.0100	+0.027%	107,526	-0.054%
2024-06-27	37.0300	37.0900	36.9200	37.0000	+0.054%	103,215	-0.027%
2024-06-26	36.9200	37.0300	36.8800	36.9800	-0.431%	96,088	+0.027%
2024-06-25	37.0000	37.1800	36.9800	37.1400	-1.302%	371,145	-0.404%
2024-06-24	37.7100	37.8500	37.6200	37.6300	+0.373%	98,452	-1.701%
2024-06-21	37.5300	37.5500	37.4200	37.4900	-0.689%	163,577	-1.334%
2024-06-20	37.6100	37.8100	37.6100	37.7500	+0.080%	368,682	-2.013%
2024-06-19	37.6600	37.7600	37.6100	37.7200	-0.106%	127,651	-1.935%
2024-06-18	37.6600	37.7900	37.6600	37.7600	+0.186%	165,305	-2.039%
2024-06-17	37.4000	37.7000	37.3800	37.6900	+0.346%	142,895	-1.857%
2024-06-14	37.5900	37.6800	37.4400	37.5600	-1.080%	206,820	-1.518%
2024-06-13	38.2000	38.2000	37.8800	37.9700	-1.325%	186,146	-2.581%
2024-06-12	38.5300	38.6100	38.4500	38.4800	+0.944%	151,992	-3.872%
2024-06-11	38.1900	38.1900	38.0000	38.1200	-1.167%	120,022	-2.964%
2024-06-10	38.3800	38.5800	38.3400	38.5700	+0.026%	75,678	-4.096%
2024-06-07	38.5500	38.6300	38.5100	38.5600	-0.465%	95,843	-4.072%
2024-06-06	38.7200	38.7700	38.6500	38.7400	+0.233%	110,715	-4.517%
2024-06-05	38.5300	38.6600	38.5100	38.6500	+0.625%	113,557	-4.295%
2024-06-04	38.3400	38.4400	38.2800	38.4100	+0.261%	98,281	-3.697%
2024-06-03	38.3300	38.4000	38.2400	38.3100	+0.209%	148,363	-3.446%
2024-05-31	38.1800	38.2600	38.0100	38.2300	+0.526%	98,859	-3.244%
2024-05-30	37.8500	38.0700	37.8500	38.0300	+0.688%	182,190	-2.735%
2024-05-29	37.8200	37.8600	37.7400	37.7700	-1.152%	82,878	-2.065%
2024-05-28	38.3000	38.3000	38.1000	38.2100	-0.598%	93,758	-3.193%
2024-05-27	38.2900	38.6200	38.2900	38.4400	+0.523%	57,457	-3.772%
2024-05-24	38.2000	38.2500	38.1800	38.2400	+0.315%	52,368	-3.269%
2024-05-23	38.3500	38.3700	38.0500	38.1200	-0.183%	126,468	-2.964%
2024-05-22	38.2700	38.2700	38.0800	38.1900	-0.728%	171,662	-3.142%
2024-05-21	38.3500	38.4700	38.3500	38.4700	+0.287%	52,671	-3.847%
2024-05-17	38.2500	38.3800	38.2300	38.3600	+0.314%	32,476	-3.571%
2024-05-16	38.4300	38.4300	38.2300	38.2400	-0.469%	52,057	-3.269%
2024-05-15	38.2700	38.4200	38.2300	38.4200	+0.708%	117,260	-3.722%
2024-05-14	38.0400	38.1500	37.9600	38.1500	+0.554%	54,310	-3.041%
2024-05-13	37.9500	38.0000	37.9000	37.9400	0.000%	76,853	-2.504%
2024-05-10	37.9000	37.9600	37.8600	37.9400	+0.185%	121,084	-2.504%
2024-05-09	37.7600	37.8700	37.7400	37.8700	+0.291%	39,151	-2.324%
2024-05-08	37.6300	37.7600	37.6300	37.7600	-0.106%	75,513	-2.039%
2024-05-07	37.7400	37.8300	37.6800	37.8000	+0.719%	65,808	-2.143%
2024-05-06	37.4500	37.5500	37.4000	37.5300	+1.597%	116,827	-1.439%
2024-05-02	36.8500	36.9900	36.8000	36.9400	+0.791%	193,392	+0.135%
2024-05-01	36.7500	36.9200	36.6000	36.6500	-0.353%	125,137	+0.928%
2024-04-30	36.9700	37.1000	36.7800	36.7800	-0.541%	92,658	+0.571%
2024-04-29	36.8800	36.9900	36.8600	36.9800	+0.571%	61,522	+0.027%
2024-04-26	36.5600	36.8000	36.5600	36.7700	-0.027%	65,459	+0.598%
2024-04-24	36.9300	36.9400	36.7000	36.7800	-0.027%	44,170	+0.571%
2024-04-23	36.5700	36.7900	36.5500	36.7900	+0.795%	41,211	+0.544%
2024-04-22	36.2800	36.5600	36.2800	36.5000	+0.968%	137,008	+1.342%
2024-04-19	36.1900	36.2600	36.0800	36.1500	-0.331%	289,199	+2.324%
2024-04-18	36.3000	36.4300	36.2300	36.2700	-0.576%	43,577	+1.985%
2024-04-16	36.5400	36.5900	36.4100	36.4800	-0.762%	140,833	+1.398%
2024-04-15	37.1200	37.1400	36.7100	36.7600	-0.163%	69,684	+0.626%
2024-04-12	37.1000	37.1100	36.8200	36.8200	-0.995%	71,749	+0.462%
2024-04-11	37.1100	37.2200	36.8800	37.1900	+0.378%	38,575	-0.538%
2024-04-10	36.9900	37.1400	36.9400	37.0500	-0.644%	117,923	-0.162%
2024-04-08	37.2900	37.3500	37.2700	37.2900	+0.431%	39,061	-0.805%
2024-04-05	37.0600	37.1700	37.0400	37.1300	+0.678%	55,444	-0.377%
2024-04-04	37.2300	37.2500	36.8800	36.8800	-0.673%	88,924	+0.298%
2024-04-03	36.9800	37.1800	36.9400	37.1300	+0.216%	53,872	-0.377%
2024-04-02	37.0300	37.0500	36.9500	37.0500	-0.803%	86,198	-0.162%
2024-04-01	37.3200	37.4500	37.2500	37.3500	-0.080%	84,764	-0.964%
2024-03-28	37.4000	37.4400	37.3200	37.3800	-0.453%	118,196	-1.043%
2024-03-27	37.4300	37.5500	37.4100	37.5500	+0.535%	68,648	-1.491%
2024-03-26	37.3100	37.4300	37.3100	37.3500	+0.107%	98,532	-0.964%
2024-03-25	37.2900	37.3900	37.2600	37.3100	-0.586%	73,738	-0.858%
2024-03-22	37.4100	37.5400	37.3600	37.5300	+0.482%	98,806	-1.439%
2024-03-21	37.3200	37.4000	37.2800	37.3500	+37.468%	66,569	-0.964%
2024-03-19	27.1800	27.1800	27.1700	27.1700	-0.403%	1,800	+36.143%
2024-03-14	27.2200	27.2800	27.2200	27.2800	-26.230%	1,247	+35.594%
2024-03-13	37.0000	37.0500	36.9300	36.9800	+35.706%	86,412	+0.027%
2024-03-11	27.2500	27.2500	27.2500	27.2500	-26.351%	100	+35.743%
2024-03-07	36.9400	37.0400	36.9300	37.0000	+36.180%	88,268	-0.027%
2024-03-06	27.1900	27.2000	27.1700	27.1700	+1.494%	2,000	+36.143%
2024-03-04	26.7700	26.7700	26.7700	26.7700	-26.111%	102	+38.177%
2024-02-29	36.2900	36.3000	36.0900	36.2300	+35.237%	138,667	+2.098%
2024-02-26	26.6300	26.7900	26.6300	26.7900	-25.645%	12,848	+38.074%
2024-02-22	35.9200	36.0500	35.9200	36.0300	+0.783%	116,874	+2.664%
2024-02-20	35.7000	35.7700	35.6700	35.7500	+0.591%	80,382	+3.469%
2024-02-16	35.5100	35.6200	35.4100	35.5400	+1.717%	90,554	+4.080%
2024-02-13	35.0000	35.0500	34.8400	34.9400	+34.540%	49,839	+5.867%
2024-02-08	25.9700	25.9700	25.9700	25.9700	-0.115%	1,400	+42.434%
2024-02-06	25.9800	26.0000	25.9800	26.0000	-25.863%	900	+42.269%
2024-02-05	34.9300	35.0900	34.8700	35.0700	+33.651%	51,339	+5.475%
2024-02-01	26.1500	26.2400	26.1500	26.2400	+0.383%	2,100	+40.968%
2024-01-31	26.1400	26.1400	26.1400	26.1400	-25.378%	5,624	+41.507%
2024-01-30	35.0800	35.0800	34.9650	35.0300	-0.256%	51,192	+5.595%
2024-01-29	34.9900	35.1300	34.9200	35.1200	+0.429%	63,542	+5.325%
2024-01-26	34.8900	35.0800	34.8900	34.9700	+0.143%	71,366	+5.776%
2024-01-25	35.0000	35.0000	34.8300	34.9200	-0.200%	40,093	+5.928%
2024-01-24	34.8300	35.0500	34.8300	34.9900	+1.244%	106,507	+5.716%
2024-01-23	34.5500	34.5600	34.4400	34.5600	-0.346%	54,915	+7.031%
2024-01-22	34.5600	34.6900	34.5300	34.6800	+0.668%	59,166	+6.661%
2024-01-19	34.3800	34.4500	34.2500	34.4500	-0.261%	93,138	+7.373%
2024-01-18	34.3800	34.5400	34.3150	34.5400	+35.027%	53,683	+7.093%
2024-01-16	25.5800	25.5800	25.5800	25.5800	-26.663%	1,210	+44.605%
2024-01-15	34.9400	35.0400	34.8700	34.8800	-0.200%	105,411	+6.049%
2024-01-12	34.8700	34.9700	34.8500	34.9500	+0.489%	48,959	+5.837%
2024-01-11	34.7400	34.8000	34.5700	34.7800	+33.924%	73,240	+6.354%
2024-01-10	25.9700	25.9700	25.9700	25.9700	-25.331%	200	+42.434%
2024-01-08	34.5800	34.7800	34.5400	34.7800	+0.987%	59,963	+6.354%
2024-01-05	34.3300	34.5700	34.3000	34.4400	+0.087%	123,319	+7.404%
2024-01-04	34.2400	34.5100	34.2400	34.4100	-0.203%	106,904	+7.498%
2024-01-02	34.5700	34.5800	34.4400	34.4800	+31.553%	105,664	+7.280%
2023-12-29	26.1800	26.2100	26.1800	26.2100	-24.161%	3,700	+41.129%
2023-12-28	34.6300	34.6600	34.5500	34.5600	-1.144%	57,095	+7.031%
2023-12-27	34.7600	34.9800	34.7300	34.9600	+0.575%	118,930	+5.807%
2023-12-22	34.7400	34.8200	34.7200	34.7600	+33.590%	42,391	+6.415%
2023-12-21	26.0200	26.0200	26.0200	26.0200	-24.470%	600	+42.160%
2023-12-20	34.7100	34.7300	34.4100	34.4500	-0.778%	83,302	+7.373%
2023-12-19	34.6800	34.7200	34.6200	34.7200	+34.992%	46,669	+6.538%
2023-12-15	25.7200	25.7200	25.7200	25.7200	-26.113%	100	+43.818%
2023-12-14	34.7600	34.9300	34.7300	34.8100	+0.230%	50,421	+6.263%
2023-12-13	34.3900	34.7500	34.3100	34.7300	+0.725%	62,083	+6.507%
2023-12-12	34.3400	34.4800	34.3000	34.4800	+0.378%	63,671	+7.280%
2023-12-08	34.1300	34.3500	34.1300	34.3500	+36.744%	108,020	+7.686%
2023-12-07	25.1200	25.1200	25.1200	25.1200	-26.269%	1,810	+47.253%
2023-12-06	34.1900	34.2900	34.0600	34.0700	+0.294%	48,557	+8.571%
2023-12-05	33.9000	34.0100	33.9000	33.9700	+35.177%	56,295	+8.890%
2023-12-04	25.1300	25.1300	25.1300	25.1300	-0.633%	400	+47.195%
2023-12-01	25.2900	25.2900	25.2900	25.2900	-25.464%	270	+46.263%
2023-11-30	34.0700	34.0800	33.9100	33.9300	-0.059%	41,548	+9.019%
2023-11-28	33.8700	34.0100	33.8300	33.9500	-0.206%	29,326	+8.954%
2023-11-27	34.0800	34.1000	34.0000	34.0200	-0.293%	36,977	+8.730%
2023-11-23	34.0000	34.1700	34.0000	34.1200	+0.235%	23,946	+8.411%
2023-11-22	34.0600	34.1500	34.0000	34.0400	+0.147%	42,525	+8.666%
2023-11-21	34.0800	34.1200	33.9400	33.9900	-0.527%	39,249	+8.826%
2023-11-20	33.9700	34.2100	33.9700	34.1700	+1.878%	28,102	+8.253%
2023-11-15	33.7000	33.7000	33.5300	33.5400	+36.731%	61,167	+10.286%
2023-11-14	24.5300	24.5300	24.5300	24.5300	-25.734%	182	+50.795%
2023-11-13	32.8800	33.0400	32.8400	33.0300	+38.665%	31,108	+11.989%
2023-11-10	23.8200	23.8200	23.8200	23.8200	-27.400%	400	+55.290%
2023-11-09	33.0100	33.0400	32.7700	32.8100	+0.153%	80,695	+12.740%
2023-11-07	32.7100	32.7700	32.6300	32.7600	-0.122%	49,846	+12.912%
2023-11-06	32.9500	32.9500	32.6900	32.8000	+36.100%	55,648	+12.774%
2023-11-03	24.1000	24.1000	24.1000	24.1000	-24.688%	100	+53.485%
2023-10-31	31.9600	32.0600	31.9200	32.0000	+0.566%	121,411	+15.594%
2023-10-30	31.6800	31.8200	31.6800	31.8200	+0.920%	48,290	+16.248%
2023-10-27	31.7000	31.7000	31.4500	31.5300	-0.662%	56,371	+17.317%
2023-10-24	31.6200	31.7700	31.6100	31.7400	+0.730%	58,346	+16.541%
2023-10-23	31.3300	31.6100	31.3000	31.5100	+34.773%	88,071	+17.391%
2023-10-19	23.3800	23.3800	23.3800	23.3800	-1.765%	1,000	+58.212%
2023-10-16	23.8000	23.8000	23.8000	23.8000	-27.150%	2,300	+55.420%
2023-10-12	32.7700	32.7800	32.5200	32.6700	-0.092%	72,193	+13.223%
2023-10-11	32.6900	32.7500	32.5700	32.7000	+0.492%	35,972	+13.119%
2023-10-10	32.4500	32.6700	32.4500	32.5400	+0.525%	96,143	+13.675%
2023-10-06	32.0300	32.4000	31.9700	32.3700	+39.346%	23,344	+14.272%
2023-10-04	23.1900	23.2300	23.1900	23.2300	-26.973%	1,200	+59.234%
2023-10-03	31.8700	31.9400	31.7400	31.8100	-0.965%	34,187	+16.284%
2023-10-02	32.2800	32.3200	32.0100	32.1200	+35.929%	59,272	+15.162%
2023-09-27	23.6300	23.6300	23.6300	23.6300	-26.501%	3,800	+56.538%
2023-09-26	32.3000	32.3100	32.1200	32.1500	-0.833%	35,117	+15.054%
2023-09-25	32.4000	32.4700	32.3100	32.4200	-0.674%	50,527	+14.096%
2023-09-22	32.6400	32.7600	32.6100	32.6400	-1.420%	21,551	+13.327%
2023-09-19	33.0200	33.1100	32.9400	33.1100	-1.135%	45,335	+11.719%
2023-09-14	33.3800	33.4900	33.3100	33.4900	+36.582%	83,200	+10.451%
2023-09-13	24.5000	24.5200	24.5000	24.5200	-26.278%	300	+50.856%
2023-09-12	33.2800	33.3200	33.2100	33.2600	-0.509%	42,185	+11.215%
2023-09-11	33.3500	33.4500	33.3500	33.4300	+0.541%	20,056	+10.649%
2023-09-08	33.2700	33.3000	33.2300	33.2500	-0.568%	29,389	+11.248%
2023-09-07	33.3900	33.4800	33.3200	33.4400	+35.439%	23,443	+10.616%
2023-09-06	24.4900	24.6900	24.4900	24.6900	-26.342%	3,800	+49.818%
2023-09-05	33.6100	33.6100	33.4900	33.5200	+35.544%	36,813	+10.352%
2023-08-31	24.7500	24.7900	24.7300	24.7300	-0.683%	7,300	+49.575%
2023-08-30	24.9000	24.9000	24.9000	24.9000	+1.014%	2,000	+48.554%
2023-08-29	24.6500	24.6500	24.6500	24.6500	-25.484%	388	+50.061%
2023-08-25	33.0700	33.1000	32.8800	33.0800	+36.921%	30,226	+11.820%
2023-08-24	24.1600	24.1600	24.1600	24.1600	-0.124%	388	+53.104%
2023-08-18	24.2000	24.2000	24.1900	24.1900	-26.272%	488	+52.914%
2023-08-17	33.0000	33.0000	32.7800	32.8100	-0.606%	29,484	+12.740%
2023-08-16	33.0600	33.1900	32.9900	33.0100	+34.242%	48,053	+12.057%
2023-08-15	24.5900	24.5900	24.5900	24.5900	-26.597%	1,200	+50.427%
2023-08-14	33.3600	33.5000	33.2600	33.5000	-0.327%	88,022	+10.418%
2023-08-11	33.6500	33.6500	33.5200	33.6100	-0.592%	54,885	+10.057%
2023-08-10	33.9000	34.0500	33.7700	33.8100	+0.535%	68,306	+9.406%
2023-08-08	33.5300	33.6300	33.5300	33.6300	+0.418%	44,369	+9.991%
2023-08-04	33.4900	33.6800	33.4400	33.4900	+0.480%	75,157	+10.451%
2023-08-03	33.1300	33.3400	33.1100	33.3300	+32.895%	57,891	+10.981%
2023-08-02	25.0500	25.0800	25.0500	25.0800	-1.493%	860	+47.488%
2023-08-01	25.4600	25.4600	25.4600	25.4600	-24.963%	100	+45.287%
2023-07-31	34.0300	34.0900	33.9200	33.9300	-0.528%	54,873	+9.019%
2023-07-28	34.0400	34.2100	34.0400	34.1100	+33.086%	55,545	+8.443%
2023-07-26	25.5300	25.6300	25.5300	25.6300	-24.037%	900	+44.323%
2023-07-25	33.6600	33.8000	33.6600	33.7400	+31.900%	41,261	+9.632%
2023-07-24	25.5800	25.5800	25.5800	25.5800	-24.476%	200	+44.605%
2023-07-21	33.8000	33.8800	33.7700	33.8700	+0.475%	31,701	+9.212%
2023-07-20	33.7700	33.8400	33.6450	33.7100	+31.065%	58,204	+9.730%
2023-07-18	25.7000	25.7200	25.7000	25.7200	+0.547%	800	+43.818%
2023-07-17	25.5500	25.5800	25.4500	25.5800	-24.387%	1,825	+44.605%
2023-07-14	33.7700	33.8500	33.7400	33.8300	+31.532%	29,398	+9.341%
2023-07-13	25.7200	25.7200	25.7200	25.7200	-23.052%	350	+43.818%
2023-07-12	33.2500	33.4400	33.1600	33.4250	+1.503%	40,725	+10.666%
2023-07-11	32.8500	32.9300	32.7750	32.9300	+0.580%	29,103	+12.329%
2023-07-10	32.5800	32.7400	32.5800	32.7400	+0.399%	33,872	+12.981%
2023-07-07	32.4900	32.7300	32.4800	32.6100	+0.138%	52,001	+13.431%
2023-07-06	32.5200	32.5800	32.3200	32.5650	+31.310%	77,657	+13.588%
2023-07-05	24.8000	24.8200	24.8000	24.8000	-25.166%	6,149	+49.153%
2023-07-04	33.1100	33.1800	33.0500	33.1400	+32.190%	89,429	+11.617%
2023-06-30	25.0300	25.0700	25.0300	25.0700	+1.457%	900	+47.547%
2023-06-29	24.7100	24.7100	24.7100	24.7100	-24.825%	200	+49.696%
2023-06-28	32.7500	32.8850	32.7500	32.8700	+33.077%	49,550	+12.534%
2023-06-27	24.6900	24.7000	24.6900	24.7000	+0.570%	1,095	+49.757%
2023-06-26	24.5600	24.5600	24.5600	24.5600	-25.576%	212	+50.611%
2023-06-23	33.0400	33.0600	32.9500	33.0000	+29.870%	44,979	+12.091%
2023-06-22	25.3800	25.4100	25.3800	25.4100	-0.626%	485	+45.573%
2023-06-21	25.5700	25.5700	25.5700	25.5700	-1.502%	100	+44.662%
2023-06-16	25.9600	25.9600	25.9600	25.9600	-24.293%	1,236	+42.488%
2023-06-15	34.1600	34.2900	34.1500	34.2900	+0.646%	42,972	+7.874%
2023-06-13	33.9700	34.1000	33.9700	34.0700	+0.501%	45,249	+8.571%
2023-06-12	33.7800	33.9000	33.7800	33.9000	+0.564%	22,395	+9.115%
2023-06-09	33.7000	33.7100	33.6100	33.7100	+33.452%	20,714	+9.730%
2023-06-08	25.2600	25.2600	25.2600	25.2600	-24.439%	200	+46.437%
2023-06-07	33.7400	33.7400	33.4100	33.4300	+33.347%	78,792	+10.649%
2023-06-05	25.1200	25.1200	25.0700	25.0700	-25.806%	900	+47.547%
2023-06-02	33.7200	33.8200	33.7200	33.7900	+38.370%	52,294	+9.470%
2023-05-31	24.4400	24.4400	24.2800	24.4200	-27.343%	700	+51.474%
2023-05-30	33.7600	33.8200	33.5300	33.6100	-0.503%	48,598	+10.057%
2023-05-29	33.9100	33.9100	33.7300	33.7800	+0.327%	47,923	+9.503%
2023-05-25	33.6600	33.6900	33.6000	33.6700	+35.493%	150,008	+9.860%
2023-05-24	24.8500	24.8500	24.8500	24.8500	-26.826%	200	+48.853%
2023-05-23	34.1900	34.1900	33.9400	33.9600	-0.760%	64,607	+8.922%
2023-05-18	34.1400	34.2200	34.0900	34.2200	+0.293%	35,582	+8.095%
2023-05-16	34.1300	34.1500	34.0500	34.1200	-0.088%	58,687	+8.411%
2023-05-09	34.0100	34.1600	34.0100	34.1500	-0.379%	34,024	+8.316%
2023-05-05	34.1900	34.3000	34.1400	34.2800	+35.816%	27,502	+7.905%
2023-05-04	25.2400	25.2400	25.2400	25.2400	-26.457%	600	+46.553%
2023-05-02	34.3300	34.3800	34.1800	34.3200	-1.010%	90,826	+7.780%
2023-04-27	34.4100	34.6800	34.4100	34.6700	+0.873%	31,959	+6.692%
2023-04-26	34.3500	34.5200	34.3300	34.3700	+0.087%	23,066	+7.623%
2023-04-25	34.5200	34.5700	34.3400	34.3400	-0.780%	72,483	+7.717%
2023-04-24	34.5200	34.6100	34.5200	34.6100	+0.261%	28,548	+6.877%
2023-04-21	34.2800	34.5200	34.2800	34.5200	+0.965%	29,416	+7.155%
2023-04-20	34.1200	34.2300	34.1200	34.1900	+0.235%	29,489	+8.190%
2023-04-18	34.0000	34.1100	34.0000	34.1100	+0.501%	29,294	+8.443%
2023-04-14	33.9700	34.0300	33.8600	33.9400	+34.897%	54,081	+8.986%
2023-04-12	25.1600	25.1600	25.1600	25.1600	-25.208%	298	+47.019%
2023-04-11	33.6600	33.6900	33.6200	33.6400	+36.084%	54,717	+9.958%
2023-04-10	24.6700	24.7200	24.6700	24.7200	-26.385%	900	+49.636%
2023-04-06	33.4100	33.6300	33.3700	33.5800	+0.449%	108,110	+10.155%
2023-04-05	33.3700	33.4400	33.3500	33.4300	-0.565%	65,561	+10.649%
2023-04-04	33.5600	33.6650	33.5600	33.6200	+34.804%	49,087	+10.024%
2023-04-03	24.9400	24.9400	24.9400	24.9400	-25.574%	1,697	+48.316%
2023-03-31	33.4900	33.6100	33.4900	33.5100	+35.668%	116,363	+10.385%
2023-03-30	24.7000	24.7000	24.7000	24.7000	-25.490%	200	+49.757%
2023-03-29	33.1400	33.1600	33.0500	33.1500	+0.975%	30,282	+11.584%
2023-03-28	32.8700	32.9500	32.7800	32.8300	-0.334%	51,644	+12.671%
2023-03-27	33.0000	33.0000	32.8500	32.9400	+37.709%	61,796	+12.295%
2023-03-24	23.8000	23.9200	23.8000	23.9200	-0.209%	500	+54.640%
2023-03-23	23.9700	23.9700	23.9700	23.9700	-27.121%	308	+54.318%
2023-03-22	33.0600	33.2900	32.8700	32.8900	-0.454%	62,734	+12.466%
2023-03-21	32.8000	33.0400	32.8000	33.0400	+1.755%	57,730	+11.955%
2023-03-16	31.8800	32.4800	31.8700	32.4700	+39.058%	64,514	+13.921%
2023-03-15	23.1200	23.3500	23.1200	23.3500	-28.984%	1,000	+58.415%
2023-03-14	32.8200	32.8900	32.6800	32.8800	+38.793%	88,810	+12.500%
2023-03-13	23.6900	23.6900	23.6900	23.6900	-28.342%	370	+56.142%
2023-03-10	33.3100	33.3600	33.0600	33.0600	-1.107%	127,862	+11.887%
2023-03-09	33.5600	33.6000	33.3900	33.4300	-0.268%	151,543	+10.649%
2023-03-08	33.4500	33.5800	33.3600	33.5200	+37.659%	36,101	+10.352%
2023-03-07	24.3400	24.3500	24.3400	24.3500	-27.357%	2,000	+51.910%
2023-03-06	33.5200	33.5900	33.4850	33.5200	+36.984%	53,997	+10.352%
2023-03-03	24.4300	24.4700	24.4200	24.4700	-26.028%	1,600	+51.165%
2023-03-02	32.9000	33.0850	32.8400	33.0800	+35.741%	70,378	+11.820%
2023-03-01	24.3700	24.3700	24.3700	24.3700	-26.084%	100	+51.785%
2023-02-28	33.0100	33.0500	32.9300	32.9700	+35.735%	98,260	+12.193%
2023-02-27	24.3000	24.3000	24.2900	24.2900	-25.741%	1,110	+52.285%
2023-02-24	32.8300	32.8300	32.6000	32.7100	-1.148%	80,470	+13.085%
2023-02-23	33.0200	33.0900	32.8600	33.0900	+35.172%	47,068	+11.786%
2023-02-21	24.5100	24.5100	24.4800	24.4800	-1.051%	1,200	+51.103%
2023-02-17	24.7200	24.7400	24.7200	24.7400	+0.162%	900	+49.515%
2023-02-16	24.5400	24.7000	24.5400	24.7000	-25.535%	1,260	+49.757%
2023-02-15	33.0600	33.1700	33.0000	33.1700	+33.213%	44,760	+11.516%
2023-02-14	24.6700	24.9000	24.6700	24.9000	+1.055%	7,000	+48.554%
2023-02-10	24.5300	24.6400	24.5300	24.6400	-25.962%	1,800	+50.122%
2023-02-09	33.4300	33.5000	33.2100	33.2800	+0.332%	46,044	+11.148%
2023-02-08	33.2700	33.2700	33.1300	33.1700	-0.331%	35,505	+11.516%
2023-02-07	33.0200	33.2800	32.9300	33.2800	+0.544%	50,005	+11.148%
2023-02-06	33.1700	33.1700	33.0000	33.1000	+32.878%	76,906	+11.752%
2023-02-03	25.0300	25.0300	24.9100	24.9100	-25.575%	1,200	+48.495%
2023-02-02	33.5500	33.5500	33.3700	33.4700	+0.150%	76,866	+10.517%
2023-02-01	33.1500	33.4600	33.0600	33.4200	+34.002%	115,627	+10.682%
2023-01-31	24.9400	24.9400	24.9400	24.9400	-24.834%	600	+48.316%
2023-01-30	33.1100	33.2500	33.1100	33.1800	+33.467%	57,707	+11.483%
2023-01-27	24.8600	24.8600	24.8600	24.8600	+0.282%	201	+48.793%
2023-01-26	24.9600	24.9600	24.7900	24.7900	-0.959%	1,200	+49.213%
2023-01-25	24.8300	25.0300	24.8300	25.0300	-24.449%	2,485	+47.783%
2023-01-24	33.0600	33.1500	32.9800	33.1300	-0.090%	40,524	+11.651%
2023-01-23	33.0500	33.1600	32.9800	33.1600	+0.333%	55,216	+11.550%
2023-01-20	32.9100	33.0500	32.9100	33.0500	+34.788%	69,808	+11.921%
2023-01-19	24.5400	24.5400	24.4700	24.5200	-25.921%	1,900	+50.856%
2023-01-18	33.3100	33.3600	33.1000	33.1000	+34.225%	71,685	+11.752%
2023-01-17	24.5900	24.6600	24.5800	24.6600	-25.182%	2,000	+50.000%
2023-01-16	32.8700	33.0100	32.8000	32.9600	+0.274%	30,250	+12.227%
2023-01-13	32.6200	32.8700	32.6200	32.8700	+0.766%	36,363	+12.534%
2023-01-12	32.4400	32.6400	32.2600	32.6200	+1.715%	177,007	+13.397%
2023-01-10	31.8800	32.0700	31.8800	32.0700	+0.691%	111,533	+15.341%
2023-01-06	31.4700	31.8600	31.3800	31.8500	+1.240%	74,395	+16.138%
2023-01-04	31.6000	31.6900	31.4400	31.4600	-0.222%	92,814	+17.578%
2023-01-03	31.6000	31.7200	31.4200	31.5300	+36.434%	93,309	+17.317%
2022-12-29	23.1200	23.1200	23.1100	23.1100	-26.260%	2,200	+60.061%
2022-12-28	31.4500	31.5400	31.3200	31.3400	-0.760%	43,017	+18.028%
2022-12-23	31.5000	31.5900	31.4600	31.5800	-0.063%	79,203	+17.131%
2022-12-22	31.6800	31.6900	31.3900	31.6000	-0.441%	78,237	+17.057%
2022-12-21	31.5700	31.8100	31.5700	31.7400	+0.922%	97,953	+16.541%
2022-12-20	31.4500	31.5400	31.3700	31.4500	+0.159%	117,914	+17.615%
2022-12-19	31.5600	31.6100	31.3400	31.4000	-0.444%	113,112	+17.803%
2022-12-16	31.5400	31.6100	31.4100	31.5400	-0.724%	52,637	+17.280%
2022-12-15	32.1100	32.1100	31.6800	31.7700	-1.610%	43,121	+16.431%
2022-12-14	32.4200	32.5250	32.2200	32.2900	+0.938%	131,434	+14.556%
2022-12-09	31.9700	32.1200	31.9700	31.9900	+0.629%	113,608	+15.630%
2022-12-08	31.7000	31.8000	31.6100	31.7900	-0.094%	50,465	+16.357%
2022-12-07	31.8500	31.9000	31.6600	31.8200	-0.220%	133,040	+16.248%
2022-12-05	31.7400	31.9400	31.7400	31.8900	-0.313%	118,647	+15.992%
2022-12-02	31.6200	32.0300	31.6200	31.9900	+34.355%	52,771	+15.630%
2022-12-01	23.7600	23.8100	23.7600	23.8100	+1.319%	1,892	+55.355%
2022-11-30	23.2300	23.5000	23.2300	23.5000	+1.293%	3,676	+57.404%
2022-11-29	23.1800	23.2000	23.1700	23.2000	-25.712%	4,300	+59.440%
2022-11-24	31.2000	31.3000	31.1900	31.2300	+34.728%	39,912	+18.444%
2022-11-23	23.1400	23.4500	23.1400	23.1800	-24.777%	7,400	+59.577%
2022-11-22	30.5800	30.8200	30.5800	30.8150	+35.989%	102,069	+20.039%
2022-11-21	22.6900	22.6900	22.6500	22.6600	-26.044%	5,700	+63.239%
2022-11-18	30.6500	30.6600	30.5500	30.6400	+33.858%	58,323	+20.725%
2022-11-16	22.8900	22.8900	22.8900	22.8900	-1.080%	100	+61.599%
2022-11-15	23.1400	23.1400	23.1400	23.1400	-19.903%	800	+59.853%
2022-11-09	28.8600	29.0500	28.8600	28.8900	-0.824%	106,861	+28.037%
2022-11-08	29.0100	29.1900	29.0000	29.1300	+37.730%	105,398	+26.982%
2022-11-04	21.1500	21.1500	21.1500	21.1500	-25.528%	3,400	+74.894%
2022-11-02	28.6900	28.8700	28.4000	28.4000	+34.533%	160,202	+30.246%
2022-11-01	21.1100	21.1100	21.1100	21.1100	-25.747%	600	+75.225%
2022-10-31	28.5200	28.5300	28.3600	28.4300	-0.768%	123,074	+30.109%
2022-10-28	28.3800	28.6500	28.3300	28.6500	+1.308%	62,137	+29.110%
2022-10-27	28.4200	28.5100	28.2800	28.2800	+1.144%	47,322	+30.799%
2022-10-24	27.8000	28.0400	27.8000	27.9600	+0.539%	111,713	+32.296%
2022-10-21	27.3900	27.8100	27.2900	27.8100	+0.688%	80,492	+33.010%
2022-10-19	27.7400	27.7800	27.5300	27.6200	-1.216%	39,587	+33.925%
2022-10-18	28.0400	28.1200	27.8400	27.9600	+2.343%	100,176	+32.296%
2022-10-14	27.6700	27.7300	27.3100	27.3200	+0.849%	284,339	+35.395%
2022-10-12	27.1000	27.1400	27.0000	27.0900	-0.147%	52,380	+36.545%
2022-10-11	27.3000	27.4000	27.1000	27.1300	-3.555%	72,842	+36.344%
2022-10-05	28.0700	28.2800	27.9700	28.1300	+3.267%	56,908	+31.497%
2022-09-30	27.0200	27.3800	27.0200	27.2400	-0.073%	116,677	+35.793%
2022-09-28	26.7400	27.3600	26.7200	27.2600	+40.082%	287,608	+35.693%
2022-09-27	19.4900	19.4900	19.4600	19.4600	-28.112%	3,170	+90.082%
2022-09-26	27.1100	27.2800	27.0300	27.0700	-3.044%	110,373	+36.646%
2022-09-22	27.9900	28.0900	27.8200	27.9200	-0.676%	37,280	+32.486%
2022-09-20	28.1000	28.1700	27.9200	28.1100	-0.882%	68,755	+31.590%
2022-09-19	28.0800	28.3600	28.0800	28.3600	+33.459%	56,611	+30.430%
2022-09-16	21.3800	21.3800	21.2500	21.2500	-2.119%	1,900	+74.071%
2022-09-14	21.7600	21.7600	21.7100	21.7100	-3.037%	400	+70.382%

.dark-mode .JFqvLg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JFqvLg{ color: #333333; background-color: white; border: 2px solid #333333; }XEFISHARES CORE MSCI EAFE IMI INDstock TSE

XEF
ISHARES CORE MSCI EAFE IMI IND
stock TSE