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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	33.29	33.32	33.32	33.34	33.24	106,977
August 15, 2025	33.22	33.24	33.24	33.25	33.16	24,213
August 14, 2025	33.23	33.12	33.12	33.23	33.03	37,817
August 13, 2025	33.33	33.38	33.38	33.4	33.32	43,700
August 12, 2025	32.82	33.11	33.11	33.11	32.8	31,600
August 11, 2025	32.74	32.67	32.67	32.74	32.64	23,511
August 08, 2025	32.62	32.73	32.73	32.73	32.62	39,800
August 07, 2025	32.74	32.74	32.74	32.82	32.67	44,300
August 06, 2025	32.39	32.48	32.48	32.49	32.33	38,500
August 05, 2025	32.51	32.42	32.42	32.51	32.38	33,300
August 01, 2025	32.08	31.99	31.99	32.09	31.83	59,500
July 31, 2025	32.42	32.37	32.37	32.51	32.33	30,128
July 30, 2025	32.53	32.55	32.55	32.58	32.36	64,832
July 29, 2025	32.67	32.59	32.59	32.74	32.55	63,330
July 28, 2025	32.7	32.47	32.47	32.75	32.38	25,020
July 25, 2025	32.52	32.62	32.62	32.64	32.5	22,200
July 24, 2025	32.47	32.58	32.58	32.62	32.47	14,000
July 23, 2025	32.5	32.63	32.63	32.63	32.49	19,900
July 22, 2025	32.48	32.32	32.32	32.48	32.27	55,331
July 21, 2025	32.58	32.61	32.61	32.71	32.5	35,700
July 18, 2025	32.56	32.55	32.55	32.57	32.43	22,028
July 17, 2025	32.34	32.66	32.66	32.66	32.32	23,100
July 16, 2025	32.16	32.25	32.25	32.25	32.04	65,700
July 15, 2025	32.18	32.22	32.22	32.23	32.11	68,718
July 14, 2025	31.85	31.93	31.93	31.94	31.79	35,000
July 11, 2025	31.98	31.82	31.82	32	31.77	33,639
July 10, 2025	31.92	31.87	31.87	31.92	31.79	37,700

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