iShares MSCI Emerging Markets ex China Index ETF (TSX:XEMC)
Canada · Delayed Price · Currency is CAD 52.83
+0.43 (0.82%)
Sep 5, 2025, 11:37 AM EDT
TSX:XEMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | - | 0.57% | 100 |
| Sep 5, 2025 | 53.04 | 53.04 | 52.83 | 52.83 | - | 0.82% | 300 |
| Sep 4, 2025 | 52.28 | 52.40 | 52.28 | 52.40 | - | 0.46% | 1,900 |
| Sep 3, 2025 | 52.21 | 52.21 | 52.07 | 52.16 | - | 0.77% | 800 |
| Sep 2, 2025 | 51.74 | 51.76 | 51.56 | 51.76 | - | 0.02% | 6,900 |
| Aug 29, 2025 | 51.71 | 51.79 | 51.71 | 51.75 | - | -1.41% | 1,800 |
| Aug 28, 2025 | 52.48 | 52.49 | 52.48 | 52.49 | - | -0.19% | 1,600 |
| Aug 27, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | - | -0.70% | - |
| Aug 26, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | - | -0.17% | - |
| Aug 25, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | - | -0.23% | 900 |
| Aug 22, 2025 | 53.14 | 53.17 | 53.03 | 53.17 | - | 1.06% | 2,200 |
| Aug 21, 2025 | 52.50 | 52.64 | 52.50 | 52.61 | - | - | 400 |
| Aug 20, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | - | -0.81% | 200 |
| Aug 19, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | - | 0.45% | - |
| Aug 18, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | - | - | - |
| Aug 15, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | - | 0.08% | 200 |
| Aug 14, 2025 | 52.85 | 52.85 | 52.71 | 52.76 | - | -0.62% | 400 |
| Aug 13, 2025 | 53.17 | 53.17 | 53.09 | 53.09 | - | 0.26% | 1,500 |
| Aug 12, 2025 | 52.59 | 52.95 | 52.59 | 52.95 | - | 1.01% | 1,000 |
| Aug 11, 2025 | 52.50 | 52.53 | 52.42 | 52.42 | - | 0.15% | 1,200 |
| Aug 8, 2025 | 52.35 | 52.35 | 52.34 | 52.34 | - | -0.17% | 1,100 |
| Aug 7, 2025 | 52.41 | 52.60 | 52.36 | 52.43 | - | 1.41% | 2,100 |
| Aug 6, 2025 | 51.73 | 51.76 | 51.70 | 51.70 | - | -0.08% | 2,000 |
| Aug 5, 2025 | 51.68 | 51.74 | 51.68 | 51.74 | - | 1.05% | 1,600 |
| Aug 1, 2025 | 51.34 | 51.34 | 51.10 | 51.20 | - | -0.99% | 1,300 |
| Jul 31, 2025 | 51.90 | 51.92 | 51.68 | 51.71 | - | -0.52% | 700 |
| Jul 30, 2025 | 51.90 | 51.98 | 51.88 | 51.98 | - | 0.29% | 700 |
| Jul 29, 2025 | 51.75 | 51.86 | 51.75 | 51.83 | - | 0.43% | 8,900 |
| 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 | - | - | - |