iShares MSCI Emerging Markets ex China Index ETF (TSX:XEMC)
Canada
· Delayed Price · Currency is CAD 49.05
+0.03 (0.06%)
May 13, 2025, 9:30 AM EDT
TSX:XEMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | - | 0.53% | 140 |
| May 13, 2025 | 49.05 | 49.34 | 49.05 | 49.28 | - | 0.53% | 1,000 |
| May 12, 2025 | 49.22 | 49.22 | 49.02 | 49.02 | - | 1.83% | 400 |
| May 9, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | - | 1.13% | 100 |
| May 8, 2025 | 47.58 | 47.74 | 47.58 | 47.60 | - | -0.08% | 6,100 |
| May 7, 2025 | 47.56 | 47.66 | 47.52 | 47.64 | - | -0.15% | 3,000 |
| May 6, 2025 | 47.68 | 47.91 | 47.68 | 47.71 | - | -1.65% | 1,700 |
| May 5, 2025 | 48.67 | 48.67 | 48.51 | 48.51 | - | 1.53% | 3,200 |
| May 2, 2025 | 47.64 | 47.83 | 47.64 | 47.78 | - | 2.18% | 400 |
| May 1, 2025 | 46.74 | 46.87 | 46.70 | 46.76 | - | 0.75% | 500 |
| Apr 30, 2025 | 46.37 | 46.42 | 46.27 | 46.41 | - | -0.30% | 3,800 |
| Apr 29, 2025 | 46.52 | 46.55 | 46.44 | 46.55 | - | 0.89% | 300 |
| Apr 28, 2025 | 46.17 | 46.17 | 46.00 | 46.14 | - | 0.11% | 2,900 |
| Apr 25, 2025 | 45.86 | 46.09 | 45.86 | 46.09 | - | -0.17% | 4,400 |
| Apr 24, 2025 | 46.01 | 46.22 | 46.01 | 46.17 | - | 0.76% | 4,100 |
| 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 |