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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.48	35.72	35.72	35.87	35.34	42,308
November 20, 2025	36.44	35.74	35.74	36.47	35.73	66,532
November 19, 2025	35.99	36.14	36.14	36.2	35.94	57,541
November 18, 2025	36.05	36.04	36.04	36.15	35.91	51,836
November 17, 2025	36.49	36.43	36.43	36.72	36.31	49,313
November 14, 2025	36.48	36.79	36.79	36.97	36.31	62,200
November 13, 2025	37.19	36.82	36.82	37.19	36.71	64,421
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

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