iShares Core MSCI Emerging Markets IMI Index ETF (TSX:XEC.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 23.82
-0.07 (-0.29%)
Jul 2, 2025, 4:00 PM EDT
TSX:XEC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 23.82 | 24.00 | 23.82 | 24.00 | - | 0.46% | 123 |
| Jun 30, 2025 | 23.77 | 23.89 | 23.77 | 23.89 | - | 0.21% | 209 |
| Jun 27, 2025 | 23.86 | 23.86 | 23.84 | 23.84 | - | 2.89% | 100 |
| Jun 26, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | - | - | - |
| Jun 25, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | - | - | - |
| Jun 24, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | - | - | - |
| Jun 23, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | - | - | - |
| Jun 20, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | - | - | - |
| Jun 19, 2025 | 23.12 | 23.17 | 22.98 | 23.17 | - | -2.32% | 200 |
| Jun 18, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | - | - | - |
| Jun 17, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | - | - | - |
| Jun 16, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | - | - | - |
| Jun 13, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | - | - | - |
| Jun 12, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | - | - | - |
| Jun 11, 2025 | 23.75 | 23.75 | 23.72 | 23.72 | - | 0.81% | 161 |
| Jun 10, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | - | - | - |
| Jun 9, 2025 | 23.52 | 23.53 | 23.52 | 23.53 | - | 2.98% | 100 |
| Jun 6, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | - | - |
| Jun 5, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | - | - |
| Jun 4, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | - | - |
| Jun 3, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | - | - |
| Jun 2, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | - | - |
| May 30, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | - | - |
| May 29, 2025 | 22.86 | 22.86 | 22.85 | 22.85 | - | -0.04% | 100 |
| May 28, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | - | - | - |
| May 27, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | - | - | - |
| May 26, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | - | - | - |
| May 23, 2025 | 22.88 | 22.88 | 22.86 | 22.86 | - | 0.35% | 100 |
| May 22, 2025 | 22.83 | 22.83 | 22.78 | 22.78 | - | -0.31% | 100 |
| May 21, 2025 | 23.03 | 23.03 | 22.85 | 22.85 | - | 3.63% | 200 |
| May 20, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | - | - |
| May 16, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | - | - |
| May 15, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | - | - |
| May 14, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | - | - |
| May 13, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | - | - |
| May 12, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | - | - |
| May 9, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | - | - |
| May 8, 2025 | 22.10 | 22.10 | 22.05 | 22.05 | - | - | 100 |
| May 7, 2025 | 22.08 | 22.08 | 22.00 | 22.05 | - | -0.85% | 500 |
| May 6, 2025 | 22.14 | 22.26 | 22.14 | 22.24 | - | 9.45% | 2,000 |
| May 5, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | - | - |
| May 2, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | - | - |
| May 1, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | - | - |
| Apr 30, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | - | - |
| Apr 29, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | - | - |
| Apr 28, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | - | - |
| Apr 25, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | - | - |
| Apr 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | - | - |
| Apr 23, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | - | - |
| Apr 22, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | - | - |