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 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
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

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