iShares MSCI Emerging Markets ex China Index ETF (TSX:XEMC)
Canada
· Delayed Price · Currency is CAD 45.73
+0.68 (1.51%)
Apr 23, 2025, 9:30 AM EDT
TSX:XEMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 45.95 | 45.95 | 45.73 | 45.82 | - | 1.71% | 900 |
| Apr 22, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | - | 1.17% | 100 |
| Apr 21, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | - | -0.51% | 100 |
| Apr 17, 2025 | 44.87 | 44.97 | 44.76 | 44.76 | - | 0.97% | 5,800 |
| Apr 16, 2025 | 44.74 | 44.74 | 44.18 | 44.33 | - | -1.66% | 500 |
| Apr 15, 2025 | 45.01 | 45.08 | 45.01 | 45.08 | - | 1.08% | 2,900 |
| Apr 14, 2025 | 44.73 | 44.73 | 44.60 | 44.60 | - | 2.43% | 200 |
| Apr 11, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | - | - | - |
| Apr 10, 2025 | 44.35 | 44.35 | 42.85 | 43.54 | - | -2.90% | 3,600 |
| Apr 9, 2025 | 42.18 | 44.85 | 42.18 | 44.84 | - | 5.85% | 1,400 |
| Apr 8, 2025 | 43.40 | 43.40 | 42.28 | 42.36 | - | -1.17% | 1,900 |
| Apr 7, 2025 | 42.29 | 43.51 | 42.29 | 42.86 | - | -2.26% | 59,200 |
| Apr 4, 2025 | 44.19 | 44.27 | 43.85 | 43.85 | - | -3.33% | 1,500 |
| Apr 3, 2025 | 45.64 | 45.64 | 45.36 | 45.36 | - | -3.92% | 2,400 |
| Apr 2, 2025 | 47.01 | 47.22 | 47.01 | 47.21 | - | 0.38% | 400 |
| Apr 1, 2025 | 47.08 | 47.17 | 46.94 | 47.03 | - | 0.06% | 500 |
| Mar 31, 2025 | 46.71 | 47.00 | 46.69 | 47.00 | - | 0.15% | 700 |
| Mar 28, 2025 | 47.10 | 47.10 | 46.90 | 46.93 | - | -1.66% | 500 |
| Mar 27, 2025 | 47.78 | 47.78 | 47.72 | 47.72 | - | -0.06% | 200 |
| Mar 26, 2025 | 47.73 | 47.75 | 47.73 | 47.75 | - | -0.50% | 4,500 |
| Mar 25, 2025 | 48.06 | 48.16 | 47.99 | 47.99 | - | 0.13% | 900 |
| Mar 24, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | - | 0.25% | 100 |
| Mar 21, 2025 | 47.75 | 47.82 | 47.75 | 47.81 | - | 0.25% | 1,500 |
| Mar 20, 2025 | 47.86 | 47.86 | 47.69 | 47.69 | - | -0.08% | 400 |
| Mar 19, 2025 | 47.56 | 47.73 | 47.56 | 47.73 | - | 0.67% | 2,100 |
| Mar 18, 2025 | 47.38 | 47.54 | 47.38 | 47.41 | - | -0.46% | 7,300 |
| Mar 17, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | - | 0.91% | 100 |
| Mar 14, 2025 | 47.15 | 47.27 | 47.15 | 47.20 | - | 0.90% | 700 |
| Mar 13, 2025 | 46.77 | 46.84 | 46.59 | 46.78 | - | -0.45% | 900 |
| Mar 12, 2025 | 46.92 | 47.01 | 46.86 | 46.99 | - | 0.60% | 3,900 |
| Mar 11, 2025 | 46.83 | 46.93 | 46.68 | 46.71 | - | 0.34% | 3,500 |
| Mar 10, 2025 | 46.97 | 46.97 | 46.43 | 46.55 | - | -1.59% | 8,100 |
| Mar 7, 2025 | 47.19 | 47.34 | 46.99 | 47.30 | - | 0.98% | 9,300 |
| Mar 6, 2025 | 47.17 | 47.17 | 46.84 | 46.84 | - | -1.29% | 7,100 |
| Mar 5, 2025 | 47.17 | 47.45 | 47.16 | 47.45 | - | 0.72% | 5,700 |
| Mar 4, 2025 | 46.70 | 47.22 | 46.49 | 47.11 | - | 0.79% | 2,100 |
| Mar 3, 2025 | 46.93 | 47.01 | 46.69 | 46.74 | - | -0.21% | 26,100 |
| Feb 28, 2025 | 46.59 | 46.84 | 46.57 | 46.84 | - | -0.97% | 8,500 |
| Feb 27, 2025 | 47.60 | 47.69 | 47.30 | 47.30 | - | -2.03% | 12,300 |
| Feb 26, 2025 | 48.37 | 48.54 | 48.19 | 48.28 | - | 0.65% | 3,300 |
| Feb 25, 2025 | 47.83 | 47.97 | 47.83 | 47.97 | - | -0.17% | 3,300 |
| Feb 24, 2025 | 48.06 | 48.06 | 48.05 | 48.05 | - | -0.21% | 1,100 |
| Feb 21, 2025 | 48.13 | 48.15 | 48.13 | 48.15 | - | -0.56% | 300 |
| Feb 20, 2025 | 48.47 | 48.48 | 48.42 | 48.42 | - | -0.21% | 1,300 |
| Feb 19, 2025 | 48.37 | 48.52 | 48.37 | 48.52 | - | 0.27% | 2,200 |
| Feb 18, 2025 | 48.30 | 48.40 | 48.30 | 48.39 | - | 0.77% | 600 |
| Feb 14, 2025 | 47.89 | 48.05 | 47.89 | 48.02 | - | -0.31% | 600 |
| Feb 13, 2025 | 48.05 | 48.22 | 48.05 | 48.17 | - | 0.15% | 6,500 |
| Feb 12, 2025 | 48.00 | 48.18 | 48.00 | 48.10 | - | -0.33% | 3,100 |
| Feb 11, 2025 | 48.35 | 48.35 | 48.26 | 48.26 | - | -0.39% | 200 |