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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	31.82	31.84	31.84	31.84	31.77	18,849
July 08, 2025	31.65	31.83	31.83	31.83	31.65	63,100
July 07, 2025	31.7	31.64	31.64	31.77	31.58	60,200
July 04, 2025	31.68	31.85	31.85	32.02	31.57	75,400
July 03, 2025	31.78	31.83	31.83	31.86	31.74	51,000
July 02, 2025	31.59	31.74	31.74	31.76	31.55	66,421
June 30, 2025	31.59	31.6	31.6	31.6	31.49	32,534
June 27, 2025	31.52	31.71	31.71	31.77	31.52	70,400
June 26, 2025	31.59	31.63	31.63	31.66	31.49	29,700
June 25, 2025	31.59	31.58	31.58	31.67	31.54	35,900
June 24, 2025	31.51	31.86	31.53	31.88	31.51	40,022
June 23, 2025	30.97	31.17	30.84	31.19	30.94	17,844
June 20, 2025	31.14	30.97	30.65	31.14	30.92	28,200
June 19, 2025	30.66	31.02	30.69	31.02	30.62	141,400
June 18, 2025	30.95	31.02	30.69	31.11	30.93	38,400
June 17, 2025	30.99	30.94	30.62	31.01	30.88	28,022
June 16, 2025	30.99	31.29	30.96	31.4	30.99	63,111
June 13, 2025	30.91	30.86	30.54	30.94	30.78	115,900
June 12, 2025	31.32	31.45	31.12	31.45	31.32	29,300
June 11, 2025	31.47	31.49	31.16	31.57	31.45	28,500
June 10, 2025	31.27	31.38	31.05	31.41	31.25	62,705
June 09, 2025	31.11	31.23	30.9	31.26	31.1	61,422
June 06, 2025	30.96	30.97	30.65	31	30.82	28,539
June 05, 2025	30.81	30.79	30.47	30.9	30.7	55,100
June 04, 2025	30.55	30.56	30.24	30.69	30.55	31,321
June 03, 2025	30.3	30.4	30.4	30.42	30.25	30,811
June 02, 2025	30.1	30.38	30.38	30.38	30.07	35,200
May 30, 2025	30.46	30.15	30.15	30.54	30.03	28,000
May 29, 2025	30.7	30.66	30.66	30.7	30.55	37,545
May 28, 2025	30.67	30.53	30.53	30.67	30.47	23,200
May 27, 2025	30.45	30.7	30.7	30.7	30.4	73,800
May 26, 2025	30.63	31.19	31.19	31.19	30.45	65,018
May 23, 2025	30.43	30.48	30.48	30.51	30.4	18,604

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