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

Currency In CAD

XEC.TO Historical Return

If you invested $1000 in iShares Core MSCI Emerging Markets IMI Index ETF (XEC.TO) 10 years ago, it would be worth $2,370.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,529.03, while $1000 invested 1 year ago would be worth $1,320.87. This corresponds to total returns of 137%, 52.9%, 32.09%, respectively, with annualized returns of 9.01%, 8.86%, 32.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XEC.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	42.92	42.38	42.38	43	42.14	91,449
July 30, 2026	41.41	42.1	42.1	42.1	41.34	69,728
July 29, 2026	41.07	40.55	40.55	41.56	40.5	111,397
July 28, 2026	41.48	41.64	41.64	41.82	41.18	58,328
July 27, 2026	42.9	42.54	42.54	42.9	42.05	74,981
July 23, 2026	42.94	43.03	43.03	43.25	42.77	60,863
July 22, 2026	43.12	43.31	43.31	43.45	43.1	53,800
July 21, 2026	43.15	43.53	43.53	43.61	43.12	36,174
July 20, 2026	42.55	42.32	42.32	42.64	42.22	120,450
July 17, 2026	41.57	42.01	42.01	42.37	41.22	99,514
July 16, 2026	42.84	42.8	42.8	42.96	42.59	118,661
July 15, 2026	43.77	43.43	43.43	43.91	43.02	335,214
July 14, 2026	43.55	43.65	43.65	43.73	43.4	83,538
July 13, 2026	43.66	43.2	43.2	43.71	43.14	136,172
July 10, 2026	44.55	44.76	44.76	44.81	44.33	120,648
July 09, 2026	44.63	44.69	44.69	44.8	44.52	32,491
July 08, 2026	43.67	44.25	44.25	44.35	43.58	55,200
July 07, 2026	44.54	44.12	44.12	44.57	43.82	74,278
July 06, 2026	45.12	45.38	45.38	45.53	45.12	64,877
July 03, 2026	45.2	45.3	45.3	45.98	45.16	74,518
July 02, 2026	44.8	44.1	44.1	45.02	43.59	151,573
June 30, 2026	45.41	45.74	45.74	45.87	45.37	173,184
June 29, 2026	45.02	45.23	45.23	45.23	44.34	155,190
June 26, 2026	44.49	44.98	44.98	45.33	44.4	97,621
June 25, 2026	46.26	45.56	45.56	46.28	45.18	73,339
June 24, 2026	45.43	45.58	45.58	45.82	45.18	66,944
June 23, 2026	45.81	45.43	45.43	46.05	45.1	93,397
June 22, 2026	47.98	47.89	47.89	48.09	47.76	85,511
June 19, 2026	47.11	47.16	47.16	47.54	47	52,442
June 18, 2026	47.04	47.52	47.52	47.65	47.04	44,070
June 17, 2026	46.44	46.06	46.06	46.76	46.05	53,353
June 16, 2026	46.26	45.73	45.73	46.44	45.68	72,478
June 15, 2026	46.4	46.51	46.51	46.53	46.19	100,068
June 12, 2026	44.72	45.07	45.07	45.15	44.53	65,425
June 11, 2026	43.39	44.73	44.73	44.82	43.37	102,777
June 10, 2026	43.21	42.8	42.8	43.77	42.78	184,590
June 09, 2026	44.44	43.55	43.55	44.55	42.55	109,272
June 08, 2026	43.72	43.54	43.54	43.82	43.4	184,722
June 05, 2026	44.11	42.79	42.79	44.11	42.7	157,404
June 04, 2026	45.21	45.58	45.58	45.7	44.86	53,379
June 03, 2026	46.09	46	46	46.09	45.69	142,383
June 02, 2026	46.07	46.41	46.41	46.42	45.95	98,773
June 01, 2026	45.45	46.03	46.03	46.2	45.38	120,135
May 29, 2026	45.17	44.96	44.96	45.26	44.86	211,140
May 28, 2026	44.55	44.99	44.99	45.07	44.34	36,539
May 27, 2026	45.06	44.91	44.91	45.21	44.65	115,501
May 26, 2026	44.48	44.93	44.93	45.01	44.48	71,528
May 25, 2026	44.35	44.5	44.5	45.01	44	59,495
May 22, 2026	43.38	43.31	43.31	43.63	43.27	49,566
May 21, 2026	42.81	43.37	43.37	43.47	42.73	134,029
May 20, 2026	42.29	42.8	42.8	42.83	42.23	41,325
May 19, 2026	41.83	42.03	42.03	42.63	41.64	121,846
May 15, 2026	42.83	42.62	42.62	42.88	42.47	53,577
May 14, 2026	43.82	44	44	44.07	43.71	120,822
May 13, 2026	43.33	43.89	43.89	43.97	43.27	63,967
May 12, 2026	43.47	43	43	43.51	42.49	194,273
May 11, 2026	44.27	44.31	44.31	44.42	44.02	133,551
May 08, 2026	43.97	44.27	44.27	44.29	43.97	65,698
May 07, 2026	43.98	43.37	43.37	43.98	43.22	197,652
May 06, 2026	43.85	43.8	43.8	43.9	43.23	72,204