Skip to main content
iShares Core MSCI Emerging Markets IMI Index ETF (TSX:XEC)
Canada flag Canada · Delayed Price · Currency is CAD
29.70
-0.14 (-0.47%)
Mar 3, 2025, 3:42 PM EST

TSX:XEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202529.9930.0029.7629.7929.79-0.17%45,757
Feb 28, 202529.8029.9229.6229.8429.84-1.36%98,957
Feb 27, 202530.5230.5730.2530.2530.25-1.34%41,300
Feb 26, 202530.6130.8130.5230.6630.661.22%33,641
Feb 25, 202530.2330.2930.1230.2930.290.26%24,944
Feb 24, 202530.4230.4230.1130.2130.21-1.24%77,516
Feb 21, 202530.7130.7630.5130.5930.590.13%37,100
Feb 20, 202530.5130.7430.4830.5530.550.53%38,925
Feb 19, 202530.3530.4130.3030.3930.390.07%31,000
Feb 18, 202530.3730.4330.3030.3730.370.80%29,900
Feb 14, 202530.1030.1429.9830.1330.130.50%49,900
Feb 13, 202529.7730.0129.7129.9829.98-0.20%22,300
Feb 12, 202529.8630.0929.8630.0430.040.43%18,200
Feb 11, 202529.8530.0029.8229.9129.91-0.40%19,000
Feb 10, 202529.9730.0529.9330.0330.031.04%27,500
Feb 7, 202529.8430.0729.6829.7229.720.07%53,600
Feb 6, 202529.6829.8129.6829.7029.700.13%48,000
Feb 5, 202529.5329.7229.5029.6629.66-0.27%16,700
Feb 4, 202529.6229.8129.6129.7429.740.10%20,912
Feb 3, 202529.5529.9429.5029.7129.71-0.64%72,200
Jan 31, 202530.1030.1329.8029.9029.900.47%31,100
Jan 30, 202529.5830.1729.5529.7629.760.74%55,716
Jan 29, 202529.5929.7029.4329.5429.540.44%20,630
Jan 28, 202529.0829.4129.0029.4129.410.17%50,023
Jan 27, 202529.2029.3629.1529.3629.36-1.14%38,233
Jan 24, 202529.5329.7029.5029.7029.700.20%14,244
Jan 23, 202529.4129.6429.4029.6429.64-21,222
Jan 22, 202529.4229.6429.4029.6429.640.78%35,944
Jan 21, 202529.5029.5029.3329.4129.41-1.14%21,022
Jan 20, 202529.3129.9129.3129.7529.751.29%49,600
Jan 17, 202529.2829.3829.1629.3729.370.82%25,700
Jan 16, 202528.9629.1328.9629.1329.130.31%23,519
Jan 15, 202528.7029.0428.7029.0429.041.54%51,400
Jan 14, 202528.7028.7128.5228.6028.600.85%44,116
Jan 13, 202528.2528.3628.2528.3628.36-0.91%36,421
Jan 10, 202528.7128.7128.4728.6228.62-1.78%83,747
Jan 9, 202529.1029.1929.0129.1429.140.03%31,944
Jan 8, 202529.0329.1528.9729.1329.13-0.41%69,445
Jan 7, 202529.4829.4829.2329.2529.25-0.31%27,735
Jan 6, 202529.4429.6229.2629.3429.34-0.68%55,200
Jan 3, 202529.3529.5429.3529.5429.541.13%18,400
Jan 2, 202529.2229.3629.1129.2129.210.10%42,213
Dec 31, 202429.1629.2429.0929.1829.18-32,106
Dec 30, 202429.2229.2829.1429.1829.18-2.34%29,646
Dec 27, 202429.7929.8829.7329.8829.49-0.33%16,101
Dec 24, 202429.9030.0229.8829.9829.59-0.03%19,322
Dec 23, 202429.7929.9929.7429.9929.600.87%28,330
Dec 20, 202429.4729.7829.3329.7329.35-41,200
Dec 19, 202429.7129.8229.7029.7329.350.10%26,100
Dec 18, 202430.0130.0829.6529.7029.32-1.13%39,947
Dec 17, 202429.9130.0929.8530.0429.65-0.10%41,600
Dec 16, 202430.0030.1829.9730.0729.68-0.40%38,300
Dec 13, 202430.1330.1930.0530.1929.800.30%31,200
Dec 12, 202430.0030.1030.0030.1029.71-0.10%21,800
Dec 11, 202430.1030.1429.9230.1329.740.37%25,407
Dec 10, 202430.1830.2029.9930.0229.63-1.57%27,347
Dec 9, 202430.2630.5830.2630.5030.112.04%52,026
Dec 6, 202429.8529.8929.8529.8929.500.67%14,540
Dec 5, 202429.6429.7729.6429.6929.310.20%16,500
Dec 4, 202429.6129.6429.5429.6329.250.30%36,502
Dec 3, 202429.2729.5429.2429.5429.160.51%23,600
Dec 2, 202429.3129.3929.2829.3929.010.34%22,427
Nov 29, 202429.0129.5128.9729.2928.91-0.10%116,148
Nov 28, 202428.8829.4728.8729.3228.940.51%111,507
Nov 27, 202429.3729.3829.0929.1728.79-0.34%41,722
Nov 26, 202429.4529.4629.2529.2728.890.07%26,723
Nov 25, 202429.2629.2829.1929.2528.870.38%26,201
Nov 22, 202429.0329.1629.0329.1428.760.10%32,813
Nov 21, 202429.0629.1128.9529.1128.73-0.31%35,700
Nov 20, 202429.2529.2529.1229.2028.82-0.10%30,414
Nov 19, 202429.1929.2629.1929.2328.85-0.20%17,900
Nov 18, 202429.2429.3229.2329.2928.910.34%14,200
Nov 15, 202429.1329.2229.1129.1928.810.24%34,737
Nov 14, 202429.1629.1829.0629.1228.74-0.51%23,100
Nov 13, 202429.2329.2729.0729.2728.89-53,616
Nov 12, 202429.4029.4029.1329.2728.89-1.91%43,400
Nov 11, 202429.8829.8829.6729.8429.46-0.27%34,600
Nov 8, 202430.0830.1429.8229.9229.53-1.71%29,546
Nov 7, 202430.3930.5830.3930.4430.051.03%52,414
Nov 6, 202429.9730.1429.8630.1329.74-0.46%14,600
Nov 5, 202430.0730.2730.0730.2729.881.20%36,838
Nov 4, 202429.9330.0429.9029.9129.52-0.10%25,200
Nov 1, 202429.9930.0529.8729.9429.550.60%47,800
Oct 31, 202429.7629.7729.5929.7629.38-0.37%37,816
Oct 30, 202429.9229.9929.8729.8729.48-0.93%14,800
Oct 29, 202430.1430.2130.1130.1529.76-0.20%19,200
Oct 28, 202430.0430.2430.0130.2129.820.43%49,904
Oct 25, 202430.0230.1630.0130.0829.69-0.33%33,522
Oct 24, 202429.9730.1829.9130.1829.790.10%20,123
Oct 23, 202430.1130.1530.0030.1529.76-0.30%23,538
Oct 22, 202430.1530.3730.1030.2429.85-0.20%31,222
Oct 21, 202430.2630.3430.1630.3029.91-0.36%41,100
Oct 18, 202430.5130.5830.4130.4130.020.43%39,600
Oct 17, 202430.0530.2829.8730.2829.89-0.07%107,119
Oct 16, 202430.1130.3030.0930.3029.910.93%13,400
Oct 15, 202430.3730.3729.9230.0229.63-1.90%49,010
Oct 11, 202430.2130.6330.2030.6030.210.79%20,100
Oct 10, 202430.3430.4430.2230.3629.97-0.23%43,749
Oct 9, 202429.9430.4329.9330.4330.040.50%48,725
Oct 8, 202430.2930.3930.1230.2829.89-2.16%62,431