Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

27.71 -0.20 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 27.59 27.71 27.44 27.71 19,826 -0.20(-0.72%)
May 30, 2024 27.90 27.98 27.81 27.91 31,603 -0.18(-0.64%)
May 29, 2024 28.00 28.10 28.00 28.09 14,151 -0.24(-0.85%)
May 28, 2024 28.40 28.41 28.27 28.33 10,069 -0.15(-0.53%)
May 27, 2024 28.49 28.59 28.46 28.48 23,215 +0.08(+0.28%)
May 24, 2024 28.37 28.46 28.36 28.40 17,812 -0.06(-0.21%)
May 23, 2024 28.58 28.61 28.42 28.46 24,659 -0.09(-0.32%)
May 22, 2024 28.52 28.62 28.51 28.55 24,655 +0.00(+0.00%)
May 21, 2024 28.57 28.59 28.50 28.55 7,221 -0.21(-0.73%)
May 17, 2024 28.76 0 +0.13(+0.45%)
May 16, 2024 28.54 28.69 28.54 28.63 19,050 +0.09(+0.32%)
May 15, 2024 28.41 28.54 28.35 28.54 18,766 +0.21(+0.74%)
May 14, 2024 28.20 28.33 28.20 28.33 15,487 +0.08(+0.28%)
May 13, 2024 28.13 28.27 28.13 28.25 10,566 +0.14(+0.50%)
May 10, 2024 28.02 28.11 27.97 28.11 52,626 +0.12(+0.43%)
May 09, 2024 27.95 27.99 27.83 27.99 17,513 -0.05(-0.18%)
May 08, 2024 27.92 28.04 27.91 28.04 14,869 -0.01(-0.04%)
May 07, 2024 27.93 28.05 27.91 28.05 16,392 -0.07(-0.25%)
May 06, 2024 27.99 28.12 27.95 28.12 30,436 +0.06(+0.21%)
May 03, 2024 27.95 28.06 27.82 28.06 41,213 +0.19(+0.68%)
May 02, 2024 27.57 27.89 27.55 27.87 57,314 +0.40(+1.46%)
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.