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

29.76 -0.11 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.10 20.10 19.94 19.94 24,235 -0.26(-1.29%)
May 30, 2013 20.23 20.27 20.19 20.20 4,015 -0.19(-0.93%)
May 29, 2013 20.52 20.52 20.39 20.39 2,186 -0.23(-1.12%)
May 28, 2013 20.69 20.69 20.60 20.62 3,005 +0.19(+0.93%)
May 27, 2013 20.43 20.43 20.43 20.43 2,457 +0.10(+0.49%)
May 24, 2013 20.46 20.46 20.27 20.33 2,330 -0.06(-0.29%)
May 23, 2013 20.42 20.42 20.36 20.39 1,837 -0.36(-1.73%)
May 22, 2013 20.92 21.04 20.75 20.75 4,192 -0.05(-0.24%)
May 21, 2013 20.82 20.82 20.80 20.80 1,692 +0.12(+0.58%)
May 17, 2013 20.68 20.68 20.68 0 +0.17(+0.83%)
May 16, 2013 20.54 20.54 20.51 20.51 2,631 +0.06(+0.29%)
May 15, 2013 20.52 20.52 20.45 20.45 3,588 +0.15(+0.74%)
May 13, 2013 20.34 20.34 20.25 20.30 12,518 -0.10(-0.49%)
May 10, 2013 20.40 20.40 20.40 20.40 1,209 -0.13(-0.63%)
May 09, 2013 20.55 20.55 20.52 20.53 1,334 -0.02(-0.10%)
May 08, 2013 20.58 20.58 20.55 20.55 2,456 +0.07(+0.34%)
May 07, 2013 20.48 20.48 20.48 20.48 568 +0.10(+0.49%)
May 06, 2013 20.38 20.38 20.38 20.38 272 -0.05(-0.24%)
May 03, 2013 20.43 20.43 20.43 20.43 1,105 +0.39(+1.95%)
May 02, 2013 20.04 20.04 20.04 188 +0.00(+0.00%)
May 01, 2013 20.40 20.40 20.04 20.04 1,841 -0.11(-0.55%)
Apr 30, 2013 20.07 20.15 20.07 20.15 576 +0.01(+0.05%)
Apr 29, 2013 20.14 20.14 20.12 20.14 1,313 +0.19(+0.95%)
Apr 26, 2013 20.19 20.19 19.95 19.95 1,289 -0.25(-1.24%)
Apr 25, 2013 20.23 20.23 20.20 20.20 1,085 +0.00(+0.00%)
Apr 24, 2013 20.13 20.20 20.13 20.20 6,756 +0.08(+0.40%)
Apr 23, 2013 20.00 20.12 20.00 20.12 20,082 +0.15(+0.75%)
Apr 22, 2013 20.03 20.03 19.93 19.97 2,881 +0.04(+0.20%)
Apr 19, 2013 19.93 19.93 19.93 19.93 565 +0.26(+1.32%)
Apr 18, 2013 19.60 19.67 19.60 19.67 700 +0.00(+0.00%)
Apr 17, 2013 19.81 19.81 19.67 19.67 702 -0.15(-0.76%)
Apr 16, 2013 19.81 19.82 19.79 19.82 626 +0.24(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.