iShares Core MSCI Emerging Markets IMI Index ETF (TSX:XEC)
Canada
· Delayed Price · Currency is CAD 36.05
-0.13 (-0.36%)
At close: Dec 5, 2025
TSX:XEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.20 | 36.39 | 36.03 | 36.05 | 36.05 | -0.36% | 59,327 |
| Dec 4, 2025 | 36.16 | 36.21 | 36.09 | 36.18 | 36.18 | 0.06% | 43,728 |
| Dec 3, 2025 | 36.04 | 36.16 | 36.00 | 36.16 | 36.16 | -0.22% | 65,125 |
| Dec 2, 2025 | 36.33 | 36.33 | 36.12 | 36.24 | 36.24 | -0.22% | 69,415 |
| Dec 1, 2025 | 36.12 | 36.35 | 36.11 | 36.32 | 36.32 | 0.08% | 40,440 |
| Nov 28, 2025 | 36.18 | 36.36 | 36.12 | 36.29 | 36.29 | -0.33% | 90,398 |
| Nov 27, 2025 | 36.56 | 36.56 | 36.28 | 36.41 | 36.41 | 0.22% | 170,669 |
| Nov 26, 2025 | 36.36 | 36.39 | 36.23 | 36.33 | 36.33 | 0.32% | 29,725 |
| Nov 25, 2025 | 36.13 | 36.22 | 35.89 | 36.22 | 36.22 | 0.07% | 75,686 |
| Nov 24, 2025 | 35.78 | 36.19 | 35.77 | 36.19 | 36.19 | 1.33% | 29,425 |
| Nov 21, 2025 | 35.48 | 35.87 | 35.34 | 35.72 | 35.72 | -0.07% | 42,308 |
| Nov 20, 2025 | 36.44 | 36.47 | 35.73 | 35.74 | 35.74 | -1.11% | 66,532 |
| Nov 19, 2025 | 35.99 | 36.20 | 35.94 | 36.14 | 36.14 | 0.28% | 57,509 |
| Nov 18, 2025 | 36.05 | 36.15 | 35.91 | 36.04 | 36.04 | -1.07% | 51,836 |
| Nov 17, 2025 | 36.49 | 36.72 | 36.31 | 36.43 | 36.43 | -0.98% | 49,313 |
| Nov 14, 2025 | 36.48 | 36.97 | 36.31 | 36.79 | 36.79 | -0.08% | 62,181 |
| Nov 13, 2025 | 37.19 | 37.19 | 36.71 | 36.82 | 36.82 | -0.75% | 64,421 |
| Nov 12, 2025 | 37.15 | 37.15 | 37.00 | 37.10 | 37.10 | 0.04% | 30,326 |
| Nov 11, 2025 | 37.05 | 37.16 | 37.00 | 37.09 | 37.09 | -0.01% | 40,698 |
| Nov 10, 2025 | 36.96 | 37.10 | 36.85 | 37.09 | 37.09 | 1.48% | 41,026 |
| Nov 7, 2025 | 36.43 | 36.55 | 36.21 | 36.55 | 36.55 | -0.92% | 85,788 |
| Nov 6, 2025 | 37.07 | 37.09 | 36.77 | 36.89 | 36.89 | -0.65% | 60,850 |
| Nov 5, 2025 | 36.89 | 37.21 | 36.87 | 37.13 | 37.13 | 0.90% | 70,657 |
| Nov 4, 2025 | 36.90 | 37.03 | 36.74 | 36.80 | 36.80 | -1.58% | 103,190 |
| Nov 3, 2025 | 37.37 | 37.39 | 37.23 | 37.39 | 37.39 | 0.89% | 59,785 |
| Oct 31, 2025 | 37.08 | 37.08 | 36.88 | 37.06 | 37.06 | 0.22% | 54,117 |
| Oct 30, 2025 | 37.29 | 37.29 | 36.96 | 36.98 | 36.98 | -0.86% | 36,975 |
| Oct 29, 2025 | 37.27 | 37.33 | 37.08 | 37.30 | 37.30 | 0.67% | 84,439 |
| Oct 28, 2025 | 37.01 | 37.09 | 36.91 | 37.05 | 37.05 | -0.46% | 48,519 |
| Oct 27, 2025 | 37.16 | 37.22 | 37.08 | 37.22 | 37.22 | 1.09% | 74,067 |
| Oct 24, 2025 | 36.91 | 36.97 | 36.81 | 36.82 | 36.82 | 0.74% | 50,628 |
| Oct 23, 2025 | 36.37 | 36.63 | 36.36 | 36.55 | 36.55 | 0.77% | 42,751 |
| Oct 22, 2025 | 36.49 | 36.56 | 36.15 | 36.27 | 36.27 | -0.41% | 65,393 |
| Oct 21, 2025 | 36.54 | 36.54 | 36.38 | 36.42 | 36.42 | -0.92% | 36,056 |
| Oct 20, 2025 | 36.55 | 36.82 | 36.55 | 36.76 | 36.76 | 1.27% | 78,414 |
| Oct 17, 2025 | 36.12 | 36.33 | 36.10 | 36.30 | 36.30 | -0.19% | 50,764 |
| Oct 16, 2025 | 36.54 | 36.55 | 36.30 | 36.37 | 36.37 | 0.61% | 62,006 |
| Oct 15, 2025 | 36.12 | 36.25 | 35.97 | 36.15 | 36.15 | 1.59% | 96,282 |
| Oct 14, 2025 | 35.37 | 35.80 | 35.35 | 35.59 | 35.59 | 2.26% | 60,036 |
| Oct 10, 2025 | 36.07 | 36.08 | 34.73 | 34.80 | 34.80 | -3.71% | 103,053 |
| Oct 9, 2025 | 36.32 | 36.32 | 36.05 | 36.14 | 36.14 | -0.39% | 41,862 |
| Oct 8, 2025 | 36.06 | 36.29 | 36.02 | 36.28 | 36.28 | 0.64% | 35,107 |
| Oct 7, 2025 | 36.43 | 36.43 | 36.02 | 36.05 | 36.05 | -0.63% | 75,654 |
| Oct 6, 2025 | 36.26 | 36.32 | 36.22 | 36.28 | 36.28 | 0.33% | 47,637 |
| Oct 3, 2025 | 36.21 | 36.24 | 36.12 | 36.16 | 36.16 | 0.33% | 57,433 |
| Oct 2, 2025 | 36.17 | 36.17 | 35.98 | 36.04 | 36.04 | 0.50% | 50,274 |
| Oct 1, 2025 | 35.87 | 35.87 | 35.65 | 35.86 | 35.86 | 1.07% | 89,758 |
| Sep 30, 2025 | 35.49 | 35.51 | 35.42 | 35.48 | 35.48 | 0.25% | 39,450 |
| Sep 29, 2025 | 35.44 | 35.51 | 35.36 | 35.39 | 35.39 | 0.71% | 89,579 |
| Sep 26, 2025 | 35.00 | 35.14 | 34.94 | 35.14 | 35.14 | -0.31% | 34,115 |
| Sep 25, 2025 | 35.16 | 35.26 | 35.06 | 35.25 | 35.25 | -0.34% | 75,638 |
| Sep 24, 2025 | 35.40 | 35.43 | 35.27 | 35.37 | 35.37 | 0.17% | 150,751 |
| Sep 23, 2025 | 35.27 | 35.41 | 35.24 | 35.31 | 35.31 | 0.03% | 41,454 |
| Sep 22, 2025 | 35.07 | 35.30 | 35.06 | 35.30 | 35.30 | 0.86% | 42,495 |
| Sep 19, 2025 | 35.16 | 35.16 | 34.94 | 35.00 | 35.00 | -0.36% | 63,262 |
| Sep 18, 2025 | 35.04 | 35.14 | 34.97 | 35.13 | 35.13 | -0.18% | 32,117 |
| Sep 17, 2025 | 35.08 | 35.22 | 35.01 | 35.19 | 35.19 | 0.74% | 48,172 |
| Sep 16, 2025 | 34.81 | 34.96 | 34.78 | 34.93 | 34.93 | 0.55% | 40,013 |
| Sep 15, 2025 | 34.83 | 34.89 | 34.72 | 34.74 | 34.74 | 0.17% | 45,645 |
| Sep 12, 2025 | 34.70 | 34.71 | 34.63 | 34.68 | 34.68 | 0.06% | 44,950 |
| Sep 11, 2025 | 34.51 | 34.68 | 34.49 | 34.66 | 34.66 | 0.98% | 39,184 |
| Sep 10, 2025 | 34.31 | 34.38 | 34.27 | 34.33 | 34.33 | 0.72% | 40,849 |
| Sep 9, 2025 | 33.93 | 34.08 | 33.91 | 34.08 | 34.08 | 0.83% | 49,201 |
| Sep 8, 2025 | 33.67 | 33.80 | 33.63 | 33.80 | 33.80 | 0.57% | 35,174 |
| Sep 5, 2025 | 33.55 | 33.64 | 33.44 | 33.61 | 33.61 | 1.36% | 54,358 |
| Sep 4, 2025 | 33.10 | 33.19 | 33.01 | 33.16 | 33.16 | -0.27% | 29,962 |
| Sep 3, 2025 | 33.22 | 33.25 | 33.14 | 33.25 | 33.25 | 0.61% | 37,599 |
| Sep 2, 2025 | 32.96 | 33.05 | 32.83 | 33.05 | 33.05 | 0.15% | 77,869 |
| Aug 29, 2025 | 33.03 | 33.05 | 32.90 | 33.00 | 33.00 | -0.57% | 42,739 |
| Aug 28, 2025 | 33.07 | 33.19 | 33.05 | 33.19 | 33.19 | 0.18% | 25,247 |
| Aug 27, 2025 | 33.12 | 33.14 | 33.07 | 33.13 | 33.13 | -0.96% | 25,962 |
| Aug 26, 2025 | 33.52 | 33.54 | 33.42 | 33.45 | 33.45 | -0.45% | 34,337 |
| Aug 25, 2025 | 33.65 | 33.65 | 33.54 | 33.60 | 33.60 | -0.12% | 36,646 |
| Aug 22, 2025 | 33.43 | 33.64 | 33.43 | 33.64 | 33.64 | 1.23% | 24,262 |
| Aug 21, 2025 | 33.18 | 33.27 | 33.16 | 33.23 | 33.23 | 0.09% | 16,850 |
| Aug 20, 2025 | 33.20 | 33.20 | 32.99 | 33.20 | 33.20 | -0.15% | 58,082 |
| Aug 19, 2025 | 33.34 | 33.36 | 33.23 | 33.25 | 33.25 | -0.21% | 100,107 |
| Aug 18, 2025 | 33.29 | 33.34 | 33.24 | 33.32 | 33.32 | 0.24% | 106,977 |
| Aug 15, 2025 | 33.22 | 33.25 | 33.16 | 33.24 | 33.24 | 0.36% | 24,213 |
| Aug 14, 2025 | 33.23 | 33.23 | 33.03 | 33.12 | 33.12 | -0.78% | 37,817 |
| Aug 13, 2025 | 33.33 | 33.40 | 33.32 | 33.38 | 33.38 | 0.82% | 43,683 |
| Aug 12, 2025 | 32.82 | 33.11 | 32.80 | 33.11 | 33.11 | 1.35% | 31,556 |
| Aug 11, 2025 | 32.74 | 32.74 | 32.64 | 32.67 | 32.67 | -0.18% | 23,511 |
| Aug 8, 2025 | 32.62 | 32.73 | 32.62 | 32.73 | 32.73 | -0.03% | 39,786 |
| Aug 7, 2025 | 32.74 | 32.82 | 32.67 | 32.74 | 32.74 | 0.80% | 44,268 |
| Aug 6, 2025 | 32.39 | 32.50 | 32.33 | 32.48 | 32.48 | 0.19% | 38,468 |
| Aug 5, 2025 | 32.51 | 32.51 | 32.38 | 32.42 | 32.42 | 1.34% | 33,271 |
| Aug 1, 2025 | 32.08 | 32.09 | 31.83 | 31.99 | 31.99 | -1.17% | 59,481 |
| Jul 31, 2025 | 32.42 | 32.51 | 32.33 | 32.37 | 32.37 | -0.55% | 30,128 |
| Jul 30, 2025 | 32.53 | 32.58 | 32.36 | 32.55 | 32.55 | -0.12% | 64,832 |
| Jul 29, 2025 | 32.67 | 32.74 | 32.55 | 32.59 | 32.59 | 0.37% | 63,330 |
| Jul 28, 2025 | 32.70 | 32.75 | 32.38 | 32.47 | 32.47 | -0.46% | 25,020 |
| Jul 25, 2025 | 32.52 | 32.64 | 32.50 | 32.62 | 32.62 | 0.12% | 22,177 |
| Jul 24, 2025 | 32.47 | 32.62 | 32.47 | 32.58 | 32.58 | -0.15% | 13,978 |
| Jul 23, 2025 | 32.50 | 32.63 | 32.49 | 32.63 | 32.63 | 0.96% | 19,875 |
| Jul 22, 2025 | 32.48 | 32.48 | 32.27 | 32.32 | 32.32 | -0.89% | 55,331 |
| Jul 21, 2025 | 32.58 | 32.71 | 32.50 | 32.61 | 32.61 | 0.18% | 35,667 |
| Jul 18, 2025 | 32.56 | 32.57 | 32.43 | 32.55 | 32.55 | -0.34% | 22,028 |
| Jul 17, 2025 | 32.34 | 32.66 | 32.32 | 32.66 | 32.66 | 1.27% | 23,090 |
| Jul 16, 2025 | 32.16 | 32.25 | 32.04 | 32.25 | 32.25 | 0.09% | 65,653 |