iShares MSCI Europe IMI Index ETF (XEU)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 30.58 | -0.17 | -0.55 | 30.55 | 30.61 | 30.55 | 1638 |
| 1721684400 | 30.75 | 0.28 | 0.92 | 30.68 | 30.75 | 30.68 | 707 |
| 1721425200 | 30.47 | 0 | 0.00 | 30.47 | 30.47 | 30.47 | 0 |
| 1721338800 | 30.47 | -0.15 | -0.49 | 30.705 | 30.705 | 30.47 | 10508 |
| 1721252400 | 30.62 | -0.14 | -0.46 | 30.61 | 30.62 | 30.61 | 228 |
| 1721166000 | 30.76 | 0.13 | 0.42 | 30.67 | 30.77 | 30.67 | 5684 |
| 1721079600 | 30.63 | -0.27 | -0.87 | 30.71 | 30.72 | 30.63 | 3486 |
| 1720820400 | 30.9 | 0.35 | 1.15 | 30.79 | 30.95 | 30.77 | 2443 |
| 1720734000 | 30.55 | 0.26 | 0.86 | 30.51 | 30.58 | 30.51 | 4850 |
| 1720647600 | 30.29 | 0.33 | 1.10 | 30.16 | 30.29 | 30.15 | 2904 |
| 1720561200 | 29.96 | -0.22 | -0.73 | 30.11 | 30.11 | 29.95 | 14596 |
| 1720474800 | 30.18 | -0.14 | -0.46 | 30.49 | 30.49 | 30.18 | 3177 |
| 1720215600 | 30.32 | -0.02 | -0.07 | 30.43 | 30.43 | 30.3 | 1891 |
| 1720129200 | 30.34 | 0.17 | 0.56 | 30.26 | 30.34 | 30.26 | 1476 |
| 1720042800 | 30.17 | 0.34 | 1.14 | 30.08 | 30.17 | 30.05 | 2164 |
| 1719956400 | 29.83 | 0.02 | 0.07 | 29.81 | 29.83 | 29.68 | 1333 |
| 1719610800 | 29.81 | 0.01 | 0.03 | 29.77 | 29.81 | 29.71 | 2147 |
| 1719524400 | 29.8 | -0.05 | -0.17 | 29.93 | 29.93 | 29.8 | 2305 |
| 1719438000 | 29.85 | -0.22 | -0.73 | 29.81 | 29.88 | 29.81 | 4326 |
| 1719351600 | 30.07 | -0.7 | -2.27 | 30.02 | 30.07 | 29.87 | 1568 |
| 1719265200 | 30.77 | 0.23 | 0.75 | 30.85 | 30.85 | 30.77 | 1703 |
| 1719006000 | 30.54 | -0.22 | -0.72 | 30.53 | 30.59 | 30.53 | 6999 |
| 1718919600 | 30.76 | 0.14 | 0.46 | 30.63 | 30.85 | 30.63 | 32338 |
| 1718833200 | 30.62 | -0.09 | -0.29 | 30.7 | 30.7 | 30.62 | 1735 |
| 1718746800 | 30.71 | 0.11 | 0.36 | 30.64 | 30.72 | 30.64 | 10262 |
| 1718660400 | 30.6 | 0.19 | 0.62 | 30.45 | 30.7 | 30.45 | 10826 |
| 1718401200 | 30.41 | -0.51 | -1.65 | 30.49 | 30.57 | 30.39 | 1294 |
| 1718314800 | 30.92 | -0.41 | -1.31 | 31.04 | 31.04 | 30.88 | 1207 |
| 1718228400 | 31.33 | 0.4 | 1.29 | 31.33 | 31.4 | 31.33 | 1900 |
| 1718142000 | 30.93 | -0.39 | -1.25 | 30.93 | 30.93 | 30.93 | 12 |
| 1718055600 | 31.32 | -0.09 | -0.29 | 31.24 | 31.33 | 31.19 | 1961 |
| 1717796400 | 31.41 | -0.19 | -0.60 | 31.57 | 31.57 | 31.41 | 571 |
| 1717710000 | 31.6 | 0.1 | 0.32 | 31.59 | 31.6 | 31.59 | 186 |
| 1717623600 | 31.5 | 0.3 | 0.96 | 31.41 | 31.5 | 31.41 | 319 |
| 1717537200 | 31.2 | 0.01 | 0.03 | 31.17 | 31.2 | 31.15 | 1701 |
| 1717450800 | 31.19 | 0.07 | 0.22 | 31.12 | 31.19 | 31.12 | 4481 |
| 1717191600 | 31.12 | 0.12 | 0.39 | 31.16 | 31.16 | 30.97 | 6400 |
| 1717105200 | 31 | 0.21 | 0.68 | 30.86 | 31 | 30.86 | 3086 |
| 1717018800 | 30.79 | -0.29 | -0.93 | 30.82 | 30.82 | 30.78 | 1800 |
| 1716932400 | 31.08 | -0.23 | -0.73 | 31.24 | 31.24 | 31.08 | 835 |
| 1716846000 | 31.31 | 0.14 | 0.45 | 31.13 | 31.31 | 31.13 | 1601 |
| 1716586800 | 31.17 | 0.07 | 0.23 | 31.11 | 31.17 | 31.11 | 920 |
| 1716500400 | 31.1 | -0.02 | -0.06 | 31.34 | 31.34 | 31.1 | 674 |
| 1716414000 | 31.12 | -0.15 | -0.48 | 31.17 | 31.17 | 31.06 | 2832 |
| 1716327600 | 31.27 | 0.05 | 0.16 | 31.23 | 31.27 | 31.23 | 544 |
| 1715982000 | 31.22 | 0.08 | 0.26 | 31.04 | 31.22 | 31.04 | 666 |
| 1715895600 | 31.14 | -0.14 | -0.45 | 31.16 | 31.16 | 31.14 | 934 |
| 1715809200 | 31.28 | 0.23 | 0.74 | 31.25 | 31.28 | 31.22 | 4940 |
| 1715722800 | 31.05 | 0.21 | 0.68 | 30.89 | 31.05 | 30.89 | 2405 |
| 1715636400 | 30.84 | 0.01 | 0.03 | 30.92 | 30.92 | 30.83 | 1088 |
| 1715377200 | 30.83 | 0.1 | 0.33 | 30.8 | 30.86 | 30.8 | 4467 |
| 1715290800 | 30.73 | 0.14 | 0.46 | 30.65 | 30.75 | 30.65 | 7206 |
| 1715204400 | 30.59 | 0.13 | 0.43 | 30.54 | 30.59 | 30.54 | 998 |
| 1715118000 | 30.46 | 0.31 | 1.03 | 30.39 | 30.46 | 30.39 | 2013 |
| 1715031600 | 30.15 | 0.21 | 0.70 | 29.99 | 30.15 | 29.99 | 1764 |
| 1714772400 | 29.94 | 0.3 | 1.01 | 29.96 | 29.96 | 29.94 | 100 |
| 1714686000 | 29.64 | 0.07 | 0.24 | 29.61 | 29.64 | 29.61 | 1188 |
| 1714599600 | 29.57 | -0.02 | -0.07 | 29.56 | 29.74 | 29.56 | 1255 |
| 1714513200 | 29.59 | -0.23 | -0.77 | 29.83 | 29.89 | 29.59 | 2110 |
| 1714426800 | 29.82 | 0.06 | 0.20 | 29.82 | 29.82 | 29.77 | 703 |
| 1714167600 | 29.76 | 0.25 | 0.85 | 29.69 | 29.79 | 29.68 | 1852 |
| 1714081200 | 29.51 | -0.15 | -0.51 | 29.45 | 29.51 | 29.35 | 2638 |
| 1713994800 | 29.66 | -0.05 | -0.17 | 29.8 | 29.8 | 29.57 | 1935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
