iShares MSCI Emerging Markets ex China Index ETF (TSX:XEMC)
Canada · Delayed Price · Currency is CAD 51.61
-0.40 (-0.77%)
Jul 28, 2025, 4:00 PM EDT
TSX:XEMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 51.75 | 51.86 | 51.75 | 51.79 | - | 0.35% | 7,431 |
| Jul 28, 2025 | 51.82 | 51.82 | 51.56 | 51.61 | - | -0.77% | 1,400 |
| Jul 25, 2025 | 51.98 | 52.04 | 51.98 | 52.01 | - | 0.31% | 600 |
| Jul 24, 2025 | 51.99 | 51.99 | 51.85 | 51.85 | - | -0.42% | 4,100 |
| Jul 23, 2025 | 51.73 | 52.08 | 51.73 | 52.07 | - | 1.13% | 1,300 |
| Jul 22, 2025 | 51.60 | 51.61 | 51.49 | 51.49 | - | -1.44% | 2,100 |
| Jul 21, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | - | 0.56% | 300 |
| Jul 18, 2025 | 52.11 | 52.11 | 51.95 | 51.95 | - | -0.82% | 5,900 |
| Jul 17, 2025 | 52.08 | 52.40 | 52.08 | 52.38 | - | 1.08% | 1,400 |
| Jul 16, 2025 | 51.77 | 51.82 | 51.77 | 51.82 | - | 0.27% | 2,500 |
| Jul 15, 2025 | 51.77 | 51.78 | 51.65 | 51.68 | - | 0.49% | 5,100 |
| Jul 14, 2025 | 51.47 | 51.47 | 51.43 | 51.43 | - | -0.04% | 1,900 |
| Jul 11, 2025 | 51.56 | 51.56 | 51.43 | 51.45 | - | -0.31% | 1,200 |
| Jul 10, 2025 | 51.66 | 51.66 | 51.61 | 51.61 | - | -0.04% | 200 |
| Jul 9, 2025 | 51.70 | 51.70 | 51.63 | 51.63 | - | 0.19% | 1,700 |
| Jul 8, 2025 | 51.48 | 51.54 | 51.43 | 51.53 | - | 0.64% | 6,900 |
| Jul 7, 2025 | 51.29 | 51.29 | 51.17 | 51.20 | - | -0.47% | 1,200 |
| Jul 4, 2025 | 51.75 | 51.82 | 51.41 | 51.44 | - | -1.27% | 1,800 |
| Jul 3, 2025 | 51.70 | 52.10 | 51.63 | 52.10 | - | 1.40% | 10,100 |
| Jul 2, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | - | 0.51% | 200 |
| Jun 30, 2025 | 51.19 | 51.19 | 51.01 | 51.12 | - | -0.25% | 1,500 |
| Jun 27, 2025 | 51.08 | 51.28 | 51.08 | 51.25 | - | 0.67% | 800 |
| Jun 26, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | - | - | - |
| Jun 25, 2025 | 50.88 | 50.92 | 50.88 | 50.91 | - | -0.74% | 3,000 |
| Jun 24, 2025 | 51.16 | 51.29 | 51.16 | 51.29 | - | 2.58% | 1,800 |
| Jun 23, 2025 | 49.78 | 50.00 | 49.78 | 50.00 | - | 0.56% | 400 |
| Jun 20, 2025 | 50.13 | 50.13 | 49.72 | 49.72 | - | 0.38% | 2,600 |
| Jun 19, 2025 | 49.68 | 49.81 | 49.40 | 49.53 | - | -0.62% | 2,200 |
| Jun 18, 2025 | 49.94 | 49.94 | 49.74 | 49.84 | - | 0.77% | 3,200 |
| Jun 17, 2025 | 49.60 | 49.60 | 49.38 | 49.46 | - | -1.16% | 4,500 |
| Jun 16, 2025 | 49.87 | 50.06 | 49.87 | 50.04 | - | 1.25% | 3,100 |
| Jun 13, 2025 | 49.48 | 49.58 | 49.40 | 49.42 | - | -1.61% | 1,900 |
| Jun 12, 2025 | 50.34 | 50.34 | 50.23 | 50.23 | - | -0.38% | 2,400 |
| Jun 11, 2025 | 50.50 | 50.54 | 50.39 | 50.42 | - | 0.32% | 1,800 |
| Jun 10, 2025 | 50.04 | 50.26 | 50.01 | 50.26 | - | 0.76% | 600 |
| Jun 9, 2025 | 49.82 | 49.91 | 49.82 | 49.88 | - | 0.65% | 1,800 |
| Jun 6, 2025 | 49.52 | 49.56 | 49.52 | 49.56 | - | 0.85% | 400 |
| Jun 5, 2025 | 49.31 | 49.37 | 49.10 | 49.14 | - | 0.35% | 2,600 |
| Jun 4, 2025 | 48.90 | 48.98 | 48.90 | 48.97 | - | 0.76% | 2,500 |
| Jun 3, 2025 | 48.62 | 48.62 | 48.60 | 48.60 | - | 0.14% | 500 |
| Jun 2, 2025 | 48.26 | 48.53 | 48.26 | 48.53 | - | 0.35% | 300 |
| May 30, 2025 | 48.54 | 48.54 | 48.25 | 48.36 | - | -1.53% | 1,600 |
| May 29, 2025 | 49.13 | 49.13 | 49.06 | 49.11 | - | - | 15,700 |
| May 28, 2025 | 49.02 | 49.11 | 49.02 | 49.11 | - | 0.06% | 200 |
| May 27, 2025 | 48.89 | 49.08 | 48.86 | 49.08 | - | 0.93% | 4,900 |
| May 26, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | - | -0.06% | - |
| May 23, 2025 | 48.62 | 48.66 | 48.62 | 48.66 | - | -0.39% | 8,200 |
| May 22, 2025 | 48.84 | 48.97 | 48.84 | 48.85 | - | -0.47% | 1,000 |
| May 21, 2025 | 49.42 | 49.42 | 49.00 | 49.08 | - | -0.41% | 4,400 |
| May 20, 2025 | 49.19 | 49.35 | 49.19 | 49.28 | - | -1.12% | 5,200 |