iShares Core MSCI Emerging Markets IMI Index ETF (TSX:XEC)
Canada
· Delayed Price · Currency is CAD 30.03
+0.09 (0.30%)
May 9, 2025, 1:49 PM EDT
TSX:XEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 30.10 | 30.11 | 30.02 | 30.05 | 30.05 | 0.37% | 3,992 |
| May 8, 2025 | 29.81 | 29.94 | 29.63 | 29.94 | 29.94 | 0.84% | 43,044 |
| May 7, 2025 | 29.80 | 29.80 | 29.53 | 29.69 | 29.69 | -0.54% | 57,445 |
| May 6, 2025 | 29.65 | 29.89 | 29.65 | 29.85 | 29.85 | -0.37% | 22,027 |
| May 5, 2025 | 30.00 | 30.21 | 29.96 | 29.96 | 29.96 | 1.18% | 107,100 |
| May 2, 2025 | 29.79 | 29.88 | 29.61 | 29.61 | 29.61 | 1.89% | 41,700 |
| May 1, 2025 | 29.10 | 29.18 | 28.95 | 29.06 | 29.06 | 0.35% | 130,100 |
| Apr 30, 2025 | 28.95 | 29.00 | 28.82 | 28.96 | 28.96 | -0.17% | 21,211 |
| Apr 29, 2025 | 28.96 | 29.08 | 28.93 | 29.01 | 29.01 | 0.45% | 39,500 |
| Apr 28, 2025 | 28.90 | 28.96 | 28.81 | 28.88 | 28.88 | - | 32,900 |
| Apr 25, 2025 | 28.81 | 28.89 | 28.69 | 28.88 | 28.88 | -0.65% | 23,000 |
| Apr 24, 2025 | 28.77 | 29.07 | 28.74 | 29.07 | 29.07 | 1.18% | 41,800 |
| Apr 23, 2025 | 28.69 | 28.90 | 28.69 | 28.73 | 28.73 | 1.59% | 48,732 |
| Apr 22, 2025 | 28.20 | 28.34 | 28.12 | 28.28 | 28.28 | 1.47% | 26,600 |
| Apr 21, 2025 | 27.90 | 27.96 | 27.71 | 27.87 | 27.87 | -0.04% | 32,000 |
| Apr 17, 2025 | 28.00 | 28.06 | 27.88 | 27.88 | 27.88 | 0.61% | 41,000 |
| Apr 16, 2025 | 27.93 | 27.99 | 27.66 | 27.71 | 27.71 | -1.88% | 32,100 |
| Apr 15, 2025 | 28.06 | 28.32 | 28.06 | 28.24 | 28.24 | 0.82% | 41,610 |
| Apr 14, 2025 | 27.94 | 28.13 | 27.91 | 28.01 | 28.01 | 0.83% | 54,239 |
| Apr 11, 2025 | 27.49 | 27.82 | 27.35 | 27.78 | 27.78 | 2.02% | 60,500 |
| Apr 10, 2025 | 27.71 | 27.71 | 26.88 | 27.23 | 27.23 | -2.40% | 95,400 |
| Apr 9, 2025 | 26.22 | 28.00 | 26.10 | 27.90 | 27.90 | 6.20% | 90,100 |
| Apr 8, 2025 | 27.16 | 27.35 | 26.18 | 26.27 | 26.27 | -2.16% | 261,045 |
| Apr 7, 2025 | 27.00 | 27.50 | 26.34 | 26.85 | 26.85 | -3.94% | 216,400 |
| Apr 4, 2025 | 28.20 | 28.33 | 27.47 | 27.95 | 27.95 | -3.79% | 168,000 |
| Apr 3, 2025 | 29.16 | 29.18 | 28.97 | 29.05 | 29.05 | -3.30% | 92,300 |
| Apr 2, 2025 | 29.99 | 30.07 | 29.93 | 30.04 | 30.04 | 0.10% | 15,100 |
| Apr 1, 2025 | 30.04 | 30.05 | 29.90 | 30.01 | 30.01 | 0.27% | 18,848 |
| Mar 31, 2025 | 29.70 | 30.04 | 29.64 | 29.93 | 29.93 | -0.20% | 44,800 |
| Mar 28, 2025 | 30.22 | 30.22 | 29.91 | 29.99 | 29.99 | -1.70% | 53,202 |
| Mar 27, 2025 | 30.36 | 30.56 | 30.36 | 30.51 | 30.51 | 0.83% | 22,035 |
| Mar 26, 2025 | 30.42 | 30.42 | 30.23 | 30.26 | 30.26 | -1.11% | 28,427 |
| Mar 25, 2025 | 30.53 | 30.61 | 30.47 | 30.60 | 30.60 | -0.29% | 25,100 |
| Mar 24, 2025 | 30.67 | 30.69 | 30.56 | 30.69 | 30.69 | 0.43% | 29,000 |
| Mar 21, 2025 | 30.55 | 30.57 | 30.46 | 30.56 | 30.56 | -0.91% | 17,100 |
| Mar 20, 2025 | 30.64 | 30.84 | 30.59 | 30.84 | 30.84 | -0.19% | 27,226 |
| Mar 19, 2025 | 30.91 | 30.95 | 30.80 | 30.90 | 30.90 | 0.10% | 19,000 |
| Mar 18, 2025 | 30.85 | 30.87 | 30.63 | 30.87 | 30.87 | -0.19% | 60,794 |
| Mar 17, 2025 | 30.61 | 30.93 | 30.60 | 30.93 | 30.93 | 1.18% | 43,700 |
| Mar 14, 2025 | 30.41 | 30.57 | 30.40 | 30.57 | 30.57 | 1.66% | 30,500 |
| Mar 13, 2025 | 30.00 | 30.17 | 29.87 | 30.07 | 30.07 | -0.50% | 75,600 |
| Mar 12, 2025 | 30.20 | 30.24 | 30.09 | 30.22 | 30.22 | 0.27% | 37,032 |
| Mar 11, 2025 | 30.03 | 30.23 | 30.03 | 30.14 | 30.14 | 0.57% | 33,001 |
| Mar 10, 2025 | 30.22 | 30.22 | 29.86 | 29.97 | 29.97 | -1.71% | 49,600 |
| Mar 7, 2025 | 30.46 | 30.56 | 30.34 | 30.49 | 30.49 | 0.73% | 22,715 |
| Mar 6, 2025 | 30.51 | 30.54 | 30.22 | 30.27 | 30.27 | -0.75% | 29,400 |
| Mar 5, 2025 | 30.05 | 30.55 | 30.05 | 30.50 | 30.50 | 1.90% | 117,737 |
| Mar 4, 2025 | 29.71 | 30.11 | 29.59 | 29.93 | 29.93 | 0.71% | 42,022 |
| Mar 3, 2025 | 29.99 | 30.00 | 29.70 | 29.72 | 29.72 | -0.40% | 62,530 |
| Feb 28, 2025 | 29.80 | 29.92 | 29.62 | 29.84 | 29.84 | -1.36% | 99,000 |