iShares Core MSCI Emerging Markets IMI Index ETF (TSX:XEC)
31.64
-0.21 (-0.66%)
Jul 7, 2025, 3:59 PM EDT
TSX:XEC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 31.70 | 31.77 | 31.58 | 31.64 | 31.64 | -0.66% | 60,194 |
Jul 4, 2025 | 31.68 | 32.02 | 31.57 | 31.85 | 31.85 | 0.06% | 75,400 |
Jul 3, 2025 | 31.78 | 31.86 | 31.74 | 31.83 | 31.83 | 0.28% | 51,000 |
Jul 2, 2025 | 31.59 | 31.76 | 31.55 | 31.74 | 31.74 | 0.44% | 66,421 |
Jun 30, 2025 | 31.59 | 31.60 | 31.49 | 31.60 | 31.60 | -0.35% | 32,534 |
Jun 27, 2025 | 31.52 | 31.77 | 31.52 | 31.71 | 31.71 | 0.25% | 70,400 |
Jun 26, 2025 | 31.59 | 31.66 | 31.49 | 31.63 | 31.63 | 0.16% | 29,700 |
Jun 25, 2025 | 31.59 | 31.67 | 31.54 | 31.58 | 31.58 | -0.88% | 35,900 |
Jun 24, 2025 | 31.51 | 31.88 | 31.51 | 31.86 | 31.53 | 2.21% | 40,022 |
Jun 23, 2025 | 30.97 | 31.19 | 30.94 | 31.17 | 30.84 | 0.65% | 17,844 |
Jun 20, 2025 | 31.14 | 31.14 | 30.92 | 30.97 | 30.65 | -0.16% | 28,200 |
Jun 19, 2025 | 30.66 | 31.02 | 30.62 | 31.02 | 30.69 | - | 141,400 |
Jun 18, 2025 | 30.95 | 31.11 | 30.93 | 31.02 | 30.69 | 0.26% | 38,400 |
Jun 17, 2025 | 30.99 | 31.01 | 30.88 | 30.94 | 30.62 | -1.12% | 28,022 |
Jun 16, 2025 | 30.99 | 31.40 | 30.99 | 31.29 | 30.96 | 1.39% | 63,111 |
Jun 13, 2025 | 30.91 | 30.94 | 30.78 | 30.86 | 30.54 | -1.88% | 115,900 |
Jun 12, 2025 | 31.32 | 31.45 | 31.32 | 31.45 | 31.12 | -0.13% | 29,300 |
Jun 11, 2025 | 31.47 | 31.57 | 31.45 | 31.49 | 31.16 | 0.35% | 28,500 |
Jun 10, 2025 | 31.27 | 31.41 | 31.25 | 31.38 | 31.05 | 0.48% | 62,705 |
Jun 9, 2025 | 31.11 | 31.26 | 31.10 | 31.23 | 30.90 | 0.84% | 61,422 |
Jun 6, 2025 | 30.96 | 31.00 | 30.82 | 30.97 | 30.65 | 0.58% | 28,539 |
Jun 5, 2025 | 30.81 | 30.90 | 30.70 | 30.79 | 30.47 | 0.75% | 55,100 |
Jun 4, 2025 | 30.55 | 30.69 | 30.55 | 30.56 | 30.24 | 0.53% | 31,321 |
Jun 3, 2025 | 30.30 | 30.42 | 30.25 | 30.40 | 30.08 | 0.07% | 30,811 |
Jun 2, 2025 | 30.10 | 30.38 | 30.07 | 30.38 | 30.06 | 0.76% | 35,200 |
May 30, 2025 | 30.46 | 30.54 | 30.03 | 30.15 | 29.83 | -1.66% | 28,000 |
May 29, 2025 | 30.70 | 30.70 | 30.55 | 30.66 | 30.34 | 0.43% | 37,545 |
May 28, 2025 | 30.67 | 30.67 | 30.47 | 30.53 | 30.21 | -0.55% | 23,200 |
May 27, 2025 | 30.45 | 30.70 | 30.40 | 30.70 | 30.38 | -1.57% | 73,800 |
May 26, 2025 | 30.63 | 31.19 | 30.45 | 31.19 | 30.86 | 2.33% | 65,018 |
May 23, 2025 | 30.43 | 30.51 | 30.40 | 30.48 | 30.16 | -0.26% | 18,604 |
May 22, 2025 | 30.67 | 30.74 | 30.56 | 30.56 | 30.24 | -0.78% | 29,900 |
May 21, 2025 | 30.94 | 30.98 | 30.72 | 30.80 | 30.48 | -0.42% | 40,100 |
May 20, 2025 | 30.90 | 30.96 | 30.82 | 30.93 | 30.61 | -0.32% | 54,039 |
May 16, 2025 | 30.95 | 31.05 | 30.92 | 31.03 | 30.70 | -0.03% | 42,302 |
May 15, 2025 | 31.08 | 31.08 | 30.97 | 31.04 | 30.71 | -0.13% | 26,017 |
May 14, 2025 | 31.01 | 31.13 | 31.00 | 31.08 | 30.75 | 0.78% | 63,000 |
May 13, 2025 | 30.68 | 30.89 | 30.62 | 30.84 | 30.52 | 0.03% | 38,400 |
May 12, 2025 | 30.81 | 30.89 | 30.69 | 30.83 | 30.51 | 2.66% | 31,700 |
May 9, 2025 | 30.10 | 30.11 | 29.99 | 30.03 | 29.72 | 0.30% | 17,003 |
May 8, 2025 | 29.81 | 29.94 | 29.63 | 29.94 | 29.63 | 0.84% | 43,044 |
May 7, 2025 | 29.80 | 29.80 | 29.53 | 29.69 | 29.38 | -0.54% | 57,445 |
May 6, 2025 | 29.65 | 29.89 | 29.65 | 29.85 | 29.54 | -0.37% | 22,027 |
May 5, 2025 | 30.00 | 30.21 | 29.96 | 29.96 | 29.65 | 1.18% | 107,100 |
May 2, 2025 | 29.79 | 29.88 | 29.61 | 29.61 | 29.30 | 1.89% | 41,700 |
May 1, 2025 | 29.10 | 29.18 | 28.95 | 29.06 | 28.76 | 0.35% | 130,100 |
Apr 30, 2025 | 28.95 | 29.00 | 28.82 | 28.96 | 28.66 | -0.17% | 21,211 |
Apr 29, 2025 | 28.96 | 29.08 | 28.93 | 29.01 | 28.71 | 0.45% | 39,500 |
Apr 28, 2025 | 28.90 | 28.96 | 28.81 | 28.88 | 28.58 | - | 32,900 |
Apr 25, 2025 | 28.81 | 28.89 | 28.69 | 28.88 | 28.58 | -0.65% | 23,000 |