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, 2019 25.42 25.70 25.42 25.67 17,786 +0.14(+0.55%)
May 30, 2019 25.41 25.58 25.41 25.53 10,605 +0.14(+0.55%)
May 29, 2019 25.09 25.39 25.09 25.39 9,876 +0.20(+0.79%)
May 28, 2019 25.29 25.36 25.18 25.19 5,963 -0.01(-0.04%)
May 27, 2019 25.13 25.23 25.05 25.20 12,805 +0.18(+0.72%)
May 24, 2019 25.17 25.21 25.02 25.02 10,344 -0.03(-0.12%)
May 23, 2019 25.06 25.11 24.98 25.05 21,173 -0.27(-1.07%)
May 22, 2019 25.32 25.36 25.27 25.32 21,942 -0.03(-0.12%)
May 21, 2019 25.22 25.37 25.20 25.35 23,213 +0.11(+0.44%)
May 17, 2019 25.24 25.24 25.24 0 -0.46(-1.79%)
May 16, 2019 25.78 25.87 25.70 25.70 24,316 -0.09(-0.35%)
May 15, 2019 25.70 25.83 25.64 25.79 33,752 +0.01(+0.04%)
May 14, 2019 25.78 25.86 25.72 25.78 14,383 +0.35(+1.38%)
May 13, 2019 25.48 25.50 25.00 25.43 34,335 -0.75(-2.86%)
May 10, 2019 26.13 26.25 25.88 26.18 14,801 -0.05(-0.19%)
May 09, 2019 26.13 26.28 25.88 26.23 28,855 -0.43(-1.61%)
May 08, 2019 26.65 26.74 26.61 26.66 21,056 +0.05(+0.19%)
May 07, 2019 26.90 26.90 26.51 26.61 25,348 -0.48(-1.77%)
May 06, 2019 26.92 27.10 26.87 27.09 29,477 -0.51(-1.85%)
May 03, 2019 27.54 27.62 27.53 27.60 7,034 +0.23(+0.84%)
May 02, 2019 27.32 27.43 27.23 27.37 11,007 +0.12(+0.44%)
May 01, 2019 27.44 27.61 27.25 27.25 30,015 -0.09(-0.33%)
Apr 30, 2019 27.45 27.47 27.31 27.34 21,522 -0.15(-0.55%)
Apr 29, 2019 27.57 27.57 27.46 27.49 12,537 +0.05(+0.18%)
Apr 26, 2019 27.41 27.51 27.35 27.44 14,837 -0.02(-0.07%)
Apr 25, 2019 27.33 27.46 27.30 27.46 21,045 +0.01(+0.04%)
Apr 24, 2019 27.56 27.57 27.40 27.45 25,876 -0.28(-1.01%)
Apr 23, 2019 27.61 27.77 27.56 27.73 24,309 +0.22(+0.80%)
Apr 22, 2019 27.49 27.52 27.43 27.51 21,524 -0.20(-0.72%)
Apr 18, 2019 27.71 27.71 27.71 0 +0.03(+0.11%)
Apr 17, 2019 27.71 27.73 27.60 27.68 21,708 +0.06(+0.22%)
Apr 16, 2019 27.60 27.66 27.58 27.62 21,614 +0.16(+0.58%)
Apr 15, 2019 27.42 27.49 27.31 27.46 18,277 -0.05(-0.18%)
Apr 12, 2019 27.57 27.58 27.48 27.51 25,350 +0.12(+0.44%)
Apr 11, 2019 27.54 27.54 27.35 27.39 14,058 -0.19(-0.69%)
Apr 10, 2019 27.63 27.63 27.57 27.58 19,321 +0.13(+0.47%)
Apr 09, 2019 27.48 27.51 27.43 27.45 8,309 +0.00(+0.00%)
Apr 08, 2019 27.42 27.47 27.38 27.45 18,401 -0.17(-0.62%)
Apr 05, 2019 27.54 27.66 27.52 27.62 35,157 +0.24(+0.88%)
Apr 04, 2019 27.23 27.41 27.23 27.38 6,243 +0.19(+0.70%)
Apr 03, 2019 27.19 27.32 27.15 27.19 15,830 +0.23(+0.85%)
Apr 02, 2019 27.10 27.10 26.96 26.96 18,302 -0.05(-0.19%)
Apr 01, 2019 26.74 27.09 26.74 27.01 30,289 +0.31(+1.16%)
Mar 29, 2019 26.70 26.73 26.62 26.70 14,597 +0.11(+0.41%)
Mar 28, 2019 26.49 26.61 26.38 26.59 15,242 +0.21(+0.80%)
Mar 27, 2019 26.54 26.55 26.34 26.38 11,825 -0.19(-0.72%)
Mar 26, 2019 26.62 26.65 26.47 26.57 12,365 +0.03(+0.11%)
Mar 25, 2019 26.53 26.63 26.49 26.54 12,694 +0.01(+0.04%)
Mar 22, 2019 26.87 26.90 26.50 26.53 23,315 -0.69(-2.53%)
Mar 21, 2019 26.99 27.22 26.97 27.22 13,072 +0.22(+0.81%)
Mar 20, 2019 26.94 27.14 26.82 27.00 11,826 +0.03(+0.11%)
Mar 19, 2019 26.95 27.06 26.89 26.97 22,765 -0.08(-0.30%)
Mar 18, 2019 26.92 27.09 26.92 27.05 25,086 +0.30(+1.12%)
Mar 15, 2019 26.68 26.80 26.68 26.75 13,171 +0.37(+1.40%)
Mar 14, 2019 26.44 26.44 26.28 26.38 15,563 -0.04(-0.15%)
Mar 13, 2019 26.55 26.55 26.42 26.42 15,629 -0.13(-0.49%)
Mar 12, 2019 26.61 26.63 26.55 26.55 21,752 +0.06(+0.23%)
Mar 11, 2019 26.28 26.52 26.28 26.49 14,094 +0.46(+1.77%)
Mar 08, 2019 25.91 26.03 25.90 26.03 19,183 -0.25(-0.95%)
Mar 07, 2019 26.62 26.62 26.24 26.28 20,192 -0.43(-1.61%)
Mar 06, 2019 26.78 26.87 26.71 26.71 12,253 +0.03(+0.11%)
Mar 05, 2019 26.49 26.71 26.49 26.68 36,195 +0.32(+1.21%)
Mar 04, 2019 26.46 26.46 26.18 26.36 20,024 +0.11(+0.42%)
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.