iShares Core MSCI Emerging Markets IMI Index ETF (TSX:XEC)
Canada
· Delayed Price · Currency is CAD 37.40
-0.34 (-0.90%)
Mar 6, 2026, 1:12 PM EST
TSX:XEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.20 | 37.53 | 37.11 | 37.45 | - | -0.77% | 107,581 |
| Mar 5, 2026 | 38.02 | 38.18 | 37.30 | 37.74 | 37.74 | -1.80% | 249,055 |
| Mar 4, 2026 | 38.34 | 38.76 | 38.05 | 38.43 | 38.43 | 0.63% | 360,308 |
| Mar 3, 2026 | 38.50 | 38.50 | 37.31 | 38.19 | 38.19 | -4.79% | 827,112 |
| Mar 2, 2026 | 39.94 | 40.30 | 39.76 | 40.11 | 40.11 | -1.47% | 219,127 |
| Feb 27, 2026 | 40.60 | 40.76 | 40.50 | 40.71 | 40.71 | -0.44% | 225,373 |
| Feb 26, 2026 | 41.33 | 41.36 | 40.65 | 40.89 | 40.89 | -1.04% | 186,345 |
| Feb 25, 2026 | 41.32 | 41.38 | 41.16 | 41.32 | 41.32 | 0.85% | 218,975 |
| Feb 24, 2026 | 40.71 | 41.08 | 40.63 | 40.97 | 40.97 | 1.39% | 147,797 |
| Feb 23, 2026 | 40.63 | 40.68 | 40.27 | 40.41 | 40.41 | -0.69% | 307,671 |
| Feb 20, 2026 | 39.98 | 40.69 | 39.92 | 40.69 | 40.69 | 1.42% | 370,879 |
| Feb 19, 2026 | 39.87 | 40.12 | 39.71 | 40.12 | 40.12 | 0.26% | 126,702 |
| Feb 18, 2026 | 39.91 | 40.18 | 39.80 | 40.02 | 40.02 | 0.84% | 96,685 |
| Feb 17, 2026 | 39.75 | 39.80 | 39.37 | 39.68 | 39.68 | -0.13% | 173,702 |
| Feb 13, 2026 | 39.43 | 39.73 | 39.14 | 39.73 | 39.73 | 0.48% | 169,217 |
| Feb 12, 2026 | 40.04 | 40.05 | 39.48 | 39.54 | 39.54 | -0.90% | 116,709 |
| Feb 11, 2026 | 39.61 | 39.90 | 39.49 | 39.90 | 39.90 | 1.48% | 155,858 |
| Feb 10, 2026 | 39.26 | 39.32 | 39.10 | 39.32 | 39.32 | 0.25% | 53,792 |
| Feb 9, 2026 | 38.99 | 39.30 | 38.85 | 39.22 | 39.22 | 0.26% | 109,668 |
| Feb 6, 2026 | 38.58 | 39.17 | 38.58 | 39.12 | 39.12 | 2.06% | 135,267 |
| Feb 5, 2026 | 38.34 | 38.60 | 38.13 | 38.33 | 38.33 | -0.52% | 189,656 |
| Feb 4, 2026 | 39.13 | 39.13 | 38.37 | 38.53 | 38.53 | -0.98% | 146,081 |
| Feb 3, 2026 | 39.17 | 39.20 | 38.61 | 38.91 | 38.91 | 0.26% | 140,220 |
| Feb 2, 2026 | 38.38 | 38.91 | 38.30 | 38.81 | 38.81 | 0.83% | 127,619 |
| Jan 30, 2026 | 38.73 | 38.75 | 38.30 | 38.49 | 38.49 | -1.10% | 118,870 |
| Jan 29, 2026 | 39.26 | 39.26 | 38.57 | 38.92 | 38.92 | -0.89% | 184,814 |
| Jan 28, 2026 | 39.36 | 39.38 | 39.07 | 39.27 | 39.27 | 0.36% | 145,044 |
| Jan 27, 2026 | 39.01 | 39.17 | 39.01 | 39.13 | 39.13 | 0.90% | 117,180 |
| Jan 26, 2026 | 38.68 | 38.86 | 38.63 | 38.78 | 38.78 | 0.47% | 101,181 |
| Jan 23, 2026 | 38.58 | 38.70 | 38.39 | 38.60 | 38.60 | -0.08% | 140,600 |
| Jan 22, 2026 | 38.64 | 38.81 | 38.60 | 38.63 | 38.63 | 0.49% | 92,623 |
| Jan 21, 2026 | 38.16 | 38.62 | 38.15 | 38.44 | 38.44 | 1.42% | 105,106 |
| Jan 20, 2026 | 37.97 | 38.12 | 37.76 | 37.90 | 37.90 | -2.02% | 140,659 |
| Jan 19, 2026 | 38.45 | 38.74 | 38.42 | 38.68 | 38.68 | 0.70% | 70,225 |
| Jan 16, 2026 | 38.53 | 38.53 | 38.24 | 38.41 | 38.41 | -0.36% | 70,142 |
| Jan 15, 2026 | 38.56 | 38.65 | 38.45 | 38.55 | 38.55 | 0.60% | 134,127 |
| Jan 14, 2026 | 38.14 | 38.32 | 38.08 | 38.32 | 38.32 | 0.52% | 89,245 |
| Jan 13, 2026 | 38.31 | 38.31 | 38.04 | 38.12 | 38.12 | -0.59% | 129,022 |
| Jan 12, 2026 | 37.95 | 38.35 | 37.92 | 38.35 | 38.35 | 1.07% | 95,741 |
| Jan 9, 2026 | 37.75 | 37.95 | 37.69 | 37.94 | 37.94 | 0.96% | 123,274 |
| Jan 8, 2026 | 37.57 | 37.63 | 37.47 | 37.58 | 37.58 | -0.13% | 114,790 |
| Jan 7, 2026 | 37.60 | 37.69 | 37.51 | 37.63 | 37.63 | -0.37% | 120,522 |
| Jan 6, 2026 | 37.59 | 37.77 | 37.57 | 37.77 | 37.77 | 1.18% | 133,146 |
| Jan 5, 2026 | 37.12 | 37.35 | 37.12 | 37.33 | 37.33 | 1.17% | 120,281 |
| Jan 2, 2026 | 36.62 | 36.90 | 36.60 | 36.90 | 36.90 | 2.61% | 101,596 |
| Dec 31, 2025 | 35.98 | 36.03 | 35.88 | 35.96 | 35.96 | - | 51,100 |
| Dec 30, 2025 | 35.95 | 35.99 | 35.90 | 35.96 | 35.96 | -0.85% | 52,867 |
| Dec 29, 2025 | 36.06 | 36.27 | 36.00 | 36.27 | 35.91 | 0.75% | 68,284 |
| Dec 24, 2025 | 35.98 | 36.06 | 35.95 | 36.00 | 35.64 | -0.04% | 30,948 |
| Dec 23, 2025 | 35.87 | 36.03 | 35.83 | 36.02 | 35.66 | 0.18% | 35,536 |
| Dec 22, 2025 | 35.94 | 35.95 | 35.86 | 35.95 | 35.60 | 0.11% | 44,910 |
| Dec 19, 2025 | 35.66 | 35.92 | 35.66 | 35.91 | 35.56 | 1.27% | 38,169 |
| Dec 18, 2025 | 35.49 | 35.61 | 35.46 | 35.46 | 35.11 | 0.91% | 36,945 |
| Dec 17, 2025 | 35.49 | 35.54 | 35.09 | 35.14 | 34.79 | -0.35% | 35,994 |
| Dec 16, 2025 | 35.27 | 35.33 | 35.15 | 35.27 | 34.92 | -0.89% | 41,908 |
| Dec 15, 2025 | 35.83 | 35.84 | 35.58 | 35.58 | 35.23 | -0.14% | 66,647 |
| Dec 12, 2025 | 36.02 | 36.02 | 35.61 | 35.63 | 35.28 | -1.10% | 58,695 |
| Dec 11, 2025 | 36.03 | 36.08 | 35.82 | 36.03 | 35.67 | -0.51% | 21,760 |
| Dec 10, 2025 | 36.07 | 36.25 | 36.05 | 36.21 | 35.85 | 0.47% | 31,121 |
| Dec 9, 2025 | 35.92 | 36.06 | 35.87 | 36.04 | 35.68 | -0.06% | 35,459 |
| Dec 8, 2025 | 36.07 | 36.07 | 35.92 | 36.06 | 35.70 | 0.03% | 34,034 |
| Dec 5, 2025 | 36.20 | 36.39 | 36.03 | 36.05 | 35.69 | -0.36% | 59,327 |
| Dec 4, 2025 | 36.16 | 36.21 | 36.09 | 36.18 | 35.82 | 0.06% | 43,728 |
| Dec 3, 2025 | 36.04 | 36.16 | 36.00 | 36.16 | 35.80 | -0.22% | 65,125 |
| Dec 2, 2025 | 36.33 | 36.33 | 36.12 | 36.24 | 35.88 | -0.22% | 69,415 |
| Dec 1, 2025 | 36.12 | 36.35 | 36.11 | 36.32 | 35.96 | 0.08% | 40,440 |
| Nov 28, 2025 | 36.18 | 36.36 | 36.12 | 36.29 | 35.93 | -0.33% | 90,398 |
| Nov 27, 2025 | 36.56 | 36.56 | 36.28 | 36.41 | 36.05 | 0.22% | 170,669 |
| Nov 26, 2025 | 36.36 | 36.39 | 36.23 | 36.33 | 35.97 | 0.32% | 29,725 |
| Nov 25, 2025 | 36.13 | 36.22 | 35.89 | 36.22 | 35.86 | 0.07% | 75,686 |
| Nov 24, 2025 | 35.78 | 36.19 | 35.77 | 36.19 | 35.83 | 1.33% | 29,425 |
| Nov 21, 2025 | 35.48 | 35.87 | 35.34 | 35.72 | 35.36 | -0.07% | 42,308 |
| Nov 20, 2025 | 36.44 | 36.47 | 35.73 | 35.74 | 35.39 | -1.11% | 66,532 |
| Nov 19, 2025 | 35.99 | 36.20 | 35.94 | 36.14 | 35.78 | 0.28% | 57,509 |
| Nov 18, 2025 | 36.05 | 36.15 | 35.91 | 36.04 | 35.68 | -1.07% | 51,836 |
| Nov 17, 2025 | 36.49 | 36.72 | 36.31 | 36.43 | 36.07 | -0.98% | 49,313 |
| Nov 14, 2025 | 36.48 | 36.97 | 36.31 | 36.79 | 36.43 | -0.08% | 62,181 |
| Nov 13, 2025 | 37.19 | 37.19 | 36.71 | 36.82 | 36.46 | -0.75% | 64,421 |
| Nov 12, 2025 | 37.15 | 37.15 | 37.00 | 37.10 | 36.73 | 0.04% | 30,326 |
| Nov 11, 2025 | 37.05 | 37.16 | 37.00 | 37.09 | 36.72 | -0.01% | 40,698 |
| Nov 10, 2025 | 36.96 | 37.10 | 36.85 | 37.09 | 36.72 | 1.48% | 41,026 |
| Nov 7, 2025 | 36.43 | 36.55 | 36.21 | 36.55 | 36.19 | -0.92% | 85,788 |
| Nov 6, 2025 | 37.07 | 37.09 | 36.77 | 36.89 | 36.53 | -0.65% | 60,850 |
| Nov 5, 2025 | 36.89 | 37.21 | 36.87 | 37.13 | 36.76 | 0.90% | 70,657 |
| Nov 4, 2025 | 36.90 | 37.03 | 36.74 | 36.80 | 36.44 | -1.58% | 103,190 |
| Nov 3, 2025 | 37.37 | 37.39 | 37.23 | 37.39 | 37.02 | 0.89% | 59,785 |
| Oct 31, 2025 | 37.08 | 37.08 | 36.88 | 37.06 | 36.69 | 0.22% | 54,117 |
| Oct 30, 2025 | 37.29 | 37.29 | 36.96 | 36.98 | 36.62 | -0.86% | 36,975 |
| Oct 29, 2025 | 37.27 | 37.33 | 37.08 | 37.30 | 36.93 | 0.67% | 84,439 |
| Oct 28, 2025 | 37.01 | 37.09 | 36.91 | 37.05 | 36.68 | -0.46% | 48,519 |
| Oct 27, 2025 | 37.16 | 37.22 | 37.08 | 37.22 | 36.85 | 1.09% | 74,067 |
| Oct 24, 2025 | 36.91 | 36.97 | 36.81 | 36.82 | 36.46 | 0.74% | 50,628 |
| Oct 23, 2025 | 36.37 | 36.63 | 36.36 | 36.55 | 36.19 | 0.77% | 42,751 |
| Oct 22, 2025 | 36.49 | 36.56 | 36.15 | 36.27 | 35.91 | -0.41% | 65,393 |
| Oct 21, 2025 | 36.54 | 36.54 | 36.38 | 36.42 | 36.06 | -0.92% | 36,056 |
| Oct 20, 2025 | 36.55 | 36.82 | 36.55 | 36.76 | 36.40 | 1.27% | 78,414 |
| Oct 17, 2025 | 36.12 | 36.33 | 36.10 | 36.30 | 35.94 | -0.19% | 50,764 |
| Oct 16, 2025 | 36.54 | 36.55 | 36.30 | 36.37 | 36.01 | 0.61% | 62,006 |
| Oct 15, 2025 | 36.12 | 36.25 | 35.97 | 36.15 | 35.79 | 1.59% | 96,282 |
| Oct 14, 2025 | 35.37 | 35.80 | 35.35 | 35.59 | 35.23 | 2.26% | 60,036 |