Find a quote
BMO MSCI EAFE IDX ETF
27.07 Down -0.13 (-0.46 %)
Delayed : 2025/09/09 10:35:50
- Previous close $27.19
- Opening $27.09
- Today High $27.09
- Today Low $27.07
- Price Bid $27.04
- Price Ask $27.04
- 52 Weeks High $27.41
- 52 Weeks Low $21.74
- Size Bid 10
- Size Ask 43
- Volume 7,398
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:20 AM | $27.07 | Down $ -0.01 | $27.07 | $27.07 | 100 |
| 09:41 AM | $27.08 | Down $ -0.01 | $27.09 | $27.08 | 1,500 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:41 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 0 |
| 09:38 AM | $27.09 | Up $0.01 | $27.09 | $27.09 | 300 |
| 09:38 AM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
| 09:38 AM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
| 09:37 AM | $27.08 | Up $0.00 | $27.09 | $27.08 | 1,700 |
| 09:34 AM | $27.08 | Down $ -0.01 | $27.08 | $27.08 | 100 |
| 09:34 AM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 09:34 AM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 09:30 AM | $27.09 | Down $ -0.10 | $27.09 | $27.09 | 3,200 |
| 09:30 AM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
| 09:30 AM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
| 09:30 AM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
| Previous close | $27.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/09/2025 | $27.19 | $27.19 | $27.20 | $27.15 | 57,100 |
| 05/09/2025 | $27.01 | $26.98 | $27.01 | $26.95 | 65,800 |
| 04/09/2025 | $26.82 | $26.77 | $26.82 | $26.76 | 26,600 |
| 03/09/2025 | $26.59 | $26.54 | $26.59 | $26.50 | 44,100 |
| 02/09/2025 | $26.54 | $26.41 | $26.54 | $26.41 | 29,100 |
| 29/08/2025 | $26.70 | $26.68 | $26.73 | $26.68 | 30,900 |
| 28/08/2025 | $26.87 | $26.88 | $26.89 | $26.87 | 26,900 |
| 27/08/2025 | $26.84 | $26.82 | $26.85 | $26.81 | 27,800 |
| 26/08/2025 | $27.00 | $26.93 | $27.01 | $26.93 | 30,000 |
| 25/08/2025 | $27.08 | $27.14 | $27.14 | $27.06 | 19,800 |
| 22/08/2025 | $27.34 | $27.33 | $27.35 | $27.31 | 17,800 |
| 21/08/2025 | $27.11 | $27.07 | $27.11 | $27.06 | 33,300 |
| 20/08/2025 | $27.22 | $27.17 | $27.22 | $27.15 | 21,700 |
| 19/08/2025 | $27.13 | $27.12 | $27.13 | $27.08 | 34,000 |
| 18/08/2025 | $27.00 | $27.00 | $27.00 | $26.94 | 19,700 |
| 15/08/2025 | $27.03 | $27.00 | $27.04 | $26.99 | 19,400 |
| 14/08/2025 | $26.89 | $26.79 | $26.89 | $26.78 | 14,400 |
| 13/08/2025 | $26.77 | $26.73 | $26.77 | $26.73 | 20,600 |
| 12/08/2025 | $26.66 | $26.60 | $26.66 | $26.60 | 31,800 |
| 11/08/2025 | $26.36 | $26.38 | $26.41 | $26.33 | 30,300 |
| 08/08/2025 | $26.41 | $26.40 | $26.41 | $26.38 | 25,800 |
| 07/08/2025 | $26.21 | $26.17 | $26.22 | $26.14 | 90,200 |
| 06/08/2025 | $26.00 | $25.98 | $26.03 | $25.96 | 26,700 |
| 05/08/2025 | $25.88 | $25.86 | $25.91 | $25.86 | 22,800 |
| 01/08/2025 | $25.60 | $25.56 | $25.60 | $25.47 | 42,900 |
| 31/07/2025 | $25.77 | $25.84 | $25.87 | $25.73 | 34,500 |
| 30/07/2025 | $26.02 | $26.06 | $26.11 | $25.91 | 61,800 |
| 29/07/2025 | $26.08 | $26.07 | $26.11 | $26.05 | 123,200 |
| 28/07/2025 | $26.06 | $26.04 | $26.06 | $25.99 | 25,100 |
| 25/07/2025 | $26.42 | $26.33 | $26.42 | $26.33 | 31,800 |
Graphs are not available, please refer to the detailed table