iShares Core MSCI Emerging Markets IMI Index ETF (TSX:XEC)
Canada flag Canada · Delayed Price · Currency is CAD
31.64
-0.21 (-0.66%)
Jul 7, 2025, 3:59 PM EDT

TSX:XEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202531.7031.7731.5831.6431.64-0.66%60,194
Jul 4, 202531.6832.0231.5731.8531.850.06%75,400
Jul 3, 202531.7831.8631.7431.8331.830.28%51,000
Jul 2, 202531.5931.7631.5531.7431.740.44%66,421
Jun 30, 202531.5931.6031.4931.6031.60-0.35%32,534
Jun 27, 202531.5231.7731.5231.7131.710.25%70,400
Jun 26, 202531.5931.6631.4931.6331.630.16%29,700
Jun 25, 202531.5931.6731.5431.5831.58-0.88%35,900
Jun 24, 202531.5131.8831.5131.8631.532.21%40,022
Jun 23, 202530.9731.1930.9431.1730.840.65%17,844
Jun 20, 202531.1431.1430.9230.9730.65-0.16%28,200
Jun 19, 202530.6631.0230.6231.0230.69-141,400
Jun 18, 202530.9531.1130.9331.0230.690.26%38,400
Jun 17, 202530.9931.0130.8830.9430.62-1.12%28,022
Jun 16, 202530.9931.4030.9931.2930.961.39%63,111
Jun 13, 202530.9130.9430.7830.8630.54-1.88%115,900
Jun 12, 202531.3231.4531.3231.4531.12-0.13%29,300
Jun 11, 202531.4731.5731.4531.4931.160.35%28,500
Jun 10, 202531.2731.4131.2531.3831.050.48%62,705
Jun 9, 202531.1131.2631.1031.2330.900.84%61,422
Jun 6, 202530.9631.0030.8230.9730.650.58%28,539
Jun 5, 202530.8130.9030.7030.7930.470.75%55,100
Jun 4, 202530.5530.6930.5530.5630.240.53%31,321
Jun 3, 202530.3030.4230.2530.4030.080.07%30,811
Jun 2, 202530.1030.3830.0730.3830.060.76%35,200
May 30, 202530.4630.5430.0330.1529.83-1.66%28,000
May 29, 202530.7030.7030.5530.6630.340.43%37,545
May 28, 202530.6730.6730.4730.5330.21-0.55%23,200
May 27, 202530.4530.7030.4030.7030.38-1.57%73,800
May 26, 202530.6331.1930.4531.1930.862.33%65,018
May 23, 202530.4330.5130.4030.4830.16-0.26%18,604
May 22, 202530.6730.7430.5630.5630.24-0.78%29,900
May 21, 202530.9430.9830.7230.8030.48-0.42%40,100
May 20, 202530.9030.9630.8230.9330.61-0.32%54,039
May 16, 202530.9531.0530.9231.0330.70-0.03%42,302
May 15, 202531.0831.0830.9731.0430.71-0.13%26,017
May 14, 202531.0131.1331.0031.0830.750.78%63,000
May 13, 202530.6830.8930.6230.8430.520.03%38,400
May 12, 202530.8130.8930.6930.8330.512.66%31,700
May 9, 202530.1030.1129.9930.0329.720.30%17,003
May 8, 202529.8129.9429.6329.9429.630.84%43,044
May 7, 202529.8029.8029.5329.6929.38-0.54%57,445
May 6, 202529.6529.8929.6529.8529.54-0.37%22,027
May 5, 202530.0030.2129.9629.9629.651.18%107,100
May 2, 202529.7929.8829.6129.6129.301.89%41,700
May 1, 202529.1029.1828.9529.0628.760.35%130,100
Apr 30, 202528.9529.0028.8228.9628.66-0.17%21,211
Apr 29, 202528.9629.0828.9329.0128.710.45%39,500
Apr 28, 202528.9028.9628.8128.8828.58-32,900
Apr 25, 202528.8128.8928.6928.8828.58-0.65%23,000