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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.98	40.69	40.69	40.69	39.92	370,900
February 19, 2026	39.87	40.12	40.12	40.12	39.71	126,702
February 18, 2026	39.91	40.02	40.02	40.18	39.8	96,700
February 17, 2026	39.75	39.68	39.68	39.8	39.37	173,702
February 13, 2026	39.43	39.73	39.73	39.73	39.14	169,217
February 12, 2026	40.04	39.54	39.54	40.05	39.48	116,709
February 11, 2026	39.61	39.9	39.9	39.9	39.49	155,900
February 10, 2026	39.26	39.32	39.32	39.32	39.1	53,800
February 09, 2026	38.99	39.22	39.22	39.3	38.85	109,700
February 06, 2026	38.58	39.12	39.12	39.17	38.58	135,300
February 05, 2026	38.34	38.33	38.33	38.6	38.13	189,700
February 04, 2026	39.13	38.53	38.53	39.13	38.37	146,100
February 03, 2026	39.17	38.91	38.91	39.2	38.61	140,220
February 02, 2026	38.38	38.81	38.81	38.91	38.3	127,619
January 30, 2026	38.73	38.49	38.49	38.75	38.3	118,900
January 29, 2026	39.26	38.92	38.92	39.26	38.57	184,814
January 28, 2026	39.36	39.27	39.27	39.38	39.07	145,044
January 27, 2026	39.01	39.13	39.13	39.17	39.01	117,200
January 26, 2026	38.68	38.78	38.78	38.86	38.63	101,200
January 23, 2026	38.58	38.6	38.6	38.7	38.39	140,600
January 22, 2026	38.64	38.63	38.63	38.81	38.6	92,623
January 21, 2026	38.16	38.44	38.44	38.62	38.15	105,106
January 20, 2026	37.97	37.9	37.9	38.12	37.76	140,700
January 19, 2026	38.45	38.68	38.68	38.74	38.42	70,225
January 16, 2026	38.53	38.41	38.41	38.53	38.24	70,142
January 15, 2026	38.56	38.55	38.55	38.65	38.45	134,127
January 14, 2026	38.14	38.32	38.32	38.32	38.08	89,245
January 13, 2026	38.31	38.12	38.12	38.31	38.04	129,022
January 12, 2026	37.95	38.35	38.35	38.35	37.92	95,741
January 09, 2026	37.75	37.94	37.94	37.95	37.69	123,300
January 08, 2026	37.57	37.58	37.58	37.63	37.47	114,800
January 07, 2026	37.6	37.63	37.63	37.69	37.51	120,535
January 06, 2026	37.59	37.77	37.77	37.77	37.57	133,146
January 05, 2026	37.12	37.33	37.33	37.35	37.12	120,300
January 02, 2026	36.62	36.9	36.9	36.9	36.6	101,600
December 31, 2025	35.98	35.96	35.96	36.03	35.88	51,100
December 30, 2025	35.95	35.96	35.96	35.99	35.9	52,900
December 29, 2025	36.06	36.27	35.91	36.27	36	68,300
December 23, 2025	35.87	36.02	36.02	36.03	35.83	35,536
December 22, 2025	35.94	35.95	35.95	35.95	35.85	44,910
December 19, 2025	35.66	35.91	35.91	35.92	35.66	38,200
December 18, 2025	35.49	35.46	35.46	35.61	35.46	36,945
December 17, 2025	35.49	35.14	35.14	35.54	35.09	36,000
December 16, 2025	35.27	35.27	35.27	35.33	35.15	41,923
December 15, 2025	35.83	35.58	35.58	35.84	35.58	66,647
December 12, 2025	36.02	35.63	35.63	36.02	35.61	58,695
December 11, 2025	36.03	36.03	36.03	36.08	35.82	21,800
December 10, 2025	36.07	36.21	36.21	36.25	36.05	31,121
December 09, 2025	35.92	36.04	36.04	36.06	35.87	35,500
December 08, 2025	36.07	36.06	36.06	36.07	35.92	34,034
December 05, 2025	36.2	36.05	36.05	36.39	36.03	59,327
December 04, 2025	36.16	36.18	36.18	36.21	36.09	43,728
December 03, 2025	36.04	36.16	36.16	36.16	36	65,125
December 02, 2025	36.33	36.24	36.24	36.33	36.12	69,415
December 01, 2025	36.12	36.32	36.32	36.35	36.11	40,440
November 28, 2025	36.18	36.29	36.29	36.36	36.12	90,400
November 27, 2025	36.56	36.41	36.41	36.56	36.28	170,700
November 26, 2025	36.36	36.33	36.33	36.39	36.23	29,725
November 25, 2025	36.13	36.22	36.22	36.22	35.89	75,700
November 24, 2025	35.78	36.19	36.19	36.19	35.77	29,425

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