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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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