• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Ishares Core MSCI Emerging Mkts IMI ETF (TSX:XEC)

    32.37 -0.18 (-0.55%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 31, 2025 32.42 32.51 32.33 32.37 30,128 -0.18(-0.55%)
    Jul 30, 2025 32.53 32.58 32.36 32.55 64,832 -0.04(-0.12%)
    Jul 29, 2025 32.67 32.74 32.55 32.59 63,330 +0.12(+0.37%)
    Jul 28, 2025 32.70 32.75 32.38 32.47 25,020 -0.15(-0.46%)
    Jul 25, 2025 32.52 32.64 32.50 32.62 22,177 +0.04(+0.12%)
    Jul 24, 2025 32.47 32.62 32.47 32.58 13,978 -0.05(-0.15%)
    Jul 23, 2025 32.50 32.63 32.49 32.63 19,875 +0.31(+0.96%)
    Jul 22, 2025 32.48 32.48 32.27 32.32 55,331 -0.29(-0.89%)
    Jul 21, 2025 32.58 32.71 32.50 32.61 35,667 +0.06(+0.18%)
    Jul 18, 2025 32.56 32.57 32.43 32.55 22,028 -0.11(-0.34%)
    Jul 17, 2025 32.34 32.66 32.32 32.66 23,090 +0.41(+1.27%)
    Jul 16, 2025 32.16 32.25 32.04 32.25 65,653 +0.03(+0.09%)
    Jul 15, 2025 32.18 32.23 32.11 32.22 68,718 +0.29(+0.91%)
    Jul 14, 2025 31.85 31.94 31.79 31.93 34,977 +0.11(+0.35%)
    Jul 11, 2025 31.98 32.00 31.77 31.82 33,639 -0.05(-0.16%)
    Jul 10, 2025 31.92 31.92 31.79 31.87 37,653 +0.03(+0.09%)
    Jul 09, 2025 31.82 31.84 31.77 31.84 18,849 +0.01(+0.03%)
    Jul 08, 2025 31.65 31.83 31.65 31.83 63,075 +0.19(+0.60%)
    Jul 07, 2025 31.70 31.77 31.58 31.64 60,194 -0.21(-0.66%)
    Jul 04, 2025 31.68 31.95 31.79 31.85 75,355 +0.02(+0.06%)
    Jul 03, 2025 31.78 31.86 31.74 31.83 50,995 +0.10(+0.32%)
    Jul 02, 2025 31.59 31.76 31.55 31.73 53,369 +0.13(+0.41%)
    Jun 30, 2025 31.60 0 -0.11(-0.35%)
    Jun 27, 2025 31.52 31.77 31.52 31.71 70,360 +0.08(+0.25%)
    Jun 26, 2025 31.59 31.66 31.49 31.63 29,665 +0.05(+0.16%)
    Jun 25, 2025 31.59 31.67 31.54 31.58 35,855 -0.28(-0.88%)
    Jun 24, 2025 31.51 31.88 31.51 31.86 40,022 +0.69(+2.21%)
    Jun 23, 2025 30.97 31.19 30.94 31.17 17,844 +0.20(+0.65%)
    Jun 20, 2025 31.14 31.14 30.92 30.97 28,159 -0.05(-0.16%)
    Jun 19, 2025 30.66 31.02 30.62 31.02 141,388 +0.00(+0.00%)
    Jun 18, 2025 30.95 31.11 30.93 31.02 38,363 +0.08(+0.26%)
    Jun 17, 2025 30.99 31.01 30.88 30.94 28,022 -0.35(-1.12%)
    Jun 16, 2025 30.99 31.40 30.99 31.29 63,111 +0.43(+1.39%)
    Jun 13, 2025 30.91 30.94 30.78 30.86 115,871 -0.59(-1.88%)
    Jun 12, 2025 31.32 31.45 31.32 31.45 29,288 -0.04(-0.13%)
    Jun 11, 2025 31.47 31.57 31.45 31.49 28,481 +0.11(+0.35%)
    Jun 10, 2025 31.27 31.41 31.25 31.38 62,705 +0.15(+0.48%)
    Jun 09, 2025 31.11 31.26 31.10 31.23 61,422 +0.26(+0.84%)
    Jun 06, 2025 30.96 31.00 30.82 30.97 28,539 +0.18(+0.58%)
    Jun 05, 2025 30.81 30.90 30.70 30.79 55,097 +0.23(+0.75%)
    Jun 04, 2025 30.55 30.69 30.55 30.56 31,321 +0.16(+0.53%)
    Jun 03, 2025 30.30 30.42 30.25 30.40 30,811 +0.02(+0.07%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.