iShares Core MSCI Emerging Markets IMI Index ETF - XEC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	37.15	37.1	37.1	37.15	37	30,326
November 11, 2025	37.05	37.08	37.08	37.16	37	40,700
November 10, 2025	36.96	37.09	37.09	37.1	36.85	41,026
November 07, 2025	36.43	36.55	36.55	36.55	36.21	85,800
November 06, 2025	37.07	36.89	36.89	37.09	36.77	60,900
November 05, 2025	36.89	37.13	37.13	37.21	36.87	70,700
November 04, 2025	36.9	36.8	36.8	37.03	36.74	103,200
November 03, 2025	37.37	37.39	37.39	37.39	37.23	59,800
October 31, 2025	37.08	37.06	37.06	37.08	36.88	54,117
October 30, 2025	37.29	36.98	36.98	37.29	36.96	37,000
October 29, 2025	37.27	37.3	37.3	37.33	37.08	84,439
October 28, 2025	37.01	37.05	37.05	37.09	36.91	48,605
October 27, 2025	37.16	37.22	37.22	37.22	37.08	74,100
October 24, 2025	36.91	36.82	36.82	36.97	36.81	50,628
October 23, 2025	36.37	36.55	36.55	36.63	36.36	42,800
October 22, 2025	36.49	36.27	36.27	36.56	36.15	65,400
October 21, 2025	36.54	36.42	36.42	36.54	36.38	36,100
October 20, 2025	36.55	36.76	36.76	36.82	36.55	78,414
October 17, 2025	36.12	36.3	36.3	36.33	36.1	50,800
October 16, 2025	36.54	36.37	36.37	36.55	36.3	62,006
October 15, 2025	36.12	36.15	36.15	36.25	35.97	96,300
October 14, 2025	35.37	35.59	35.59	35.8	35.35	60,631
October 10, 2025	36.07	34.8	34.8	36.08	34.73	103,100
October 09, 2025	36.32	36.14	36.14	36.32	36.05	41,900
October 08, 2025	36.06	36.28	36.28	36.29	36.02	35,107
October 07, 2025	36.43	36.05	36.05	36.43	36.02	75,700
October 06, 2025	36.26	36.28	36.28	36.32	36.22	47,637
October 03, 2025	36.21	36.16	36.16	36.24	36.12	57,433
October 02, 2025	36.17	36.04	36.04	36.17	35.98	50,300
October 01, 2025	35.87	35.86	35.86	35.87	35.65	89,800
September 30, 2025	35.49	35.48	35.48	35.51	35.42	39,500
September 29, 2025	35.44	35.39	35.39	35.51	35.36	89,600
September 26, 2025	35	35.14	35.14	35.14	34.94	34,115
September 25, 2025	35.16	35.25	35.25	35.26	35.06	75,638
September 24, 2025	35.4	35.37	35.37	35.43	35.27	150,800
September 23, 2025	35.27	35.31	35.31	35.41	35.24	41,500
September 22, 2025	35.07	35.3	35.3	35.3	35.06	42,500
September 19, 2025	35.16	35	35	35.16	34.94	63,300
September 18, 2025	35.04	35.13	35.13	35.14	34.97	32,117
September 17, 2025	35.08	35.19	35.19	35.22	35.01	48,200
September 16, 2025	34.81	34.93	34.93	34.96	34.78	40,013
September 15, 2025	34.83	34.74	34.74	34.89	34.72	45,645
September 12, 2025	34.7	34.68	34.68	34.71	34.63	44,950
September 11, 2025	34.51	34.66	34.66	34.68	34.49	39,200
September 10, 2025	34.31	34.33	34.33	34.38	34.27	40,849
September 09, 2025	33.93	34.08	34.08	34.08	33.91	49,201
September 08, 2025	33.67	33.8	33.8	33.8	33.63	35,200
September 05, 2025	33.55	33.61	33.61	33.64	33.44	54,358
September 04, 2025	33.1	33.16	33.16	33.19	33.01	30,000
September 03, 2025	33.22	33.25	33.25	33.25	33.14	37,600
September 02, 2025	32.96	33.05	33.05	33.05	32.83	77,900
August 29, 2025	33.03	33	33	33.05	32.9	42,739
August 28, 2025	33.07	33.19	33.19	33.19	33.05	25,247
August 27, 2025	33.12	33.13	33.13	33.14	33.07	26,000
August 26, 2025	33.52	33.45	33.45	33.54	33.42	34,337
August 25, 2025	33.65	33.6	33.6	33.65	33.54	36,646
August 22, 2025	33.43	33.64	33.64	33.64	33.43	24,300
August 21, 2025	33.18	33.23	33.23	33.27	33.16	16,900
August 20, 2025	33.2	33.2	33.2	33.2	32.99	58,100
August 19, 2025	33.34	33.25	33.25	33.36	33.23	100,107

iShares Core MSCI Emerging Markets IMI Index ETF (XEC.TO) TSX