Skip to main content

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

28.24 -0.09 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.65 22.65 22.59 22.61 6,171 +0.06(+0.27%)
Nov 29, 2016 22.50 22.58 22.50 22.55 3,466 +0.05(+0.22%)
Nov 28, 2016 22.51 22.55 22.49 22.50 16,934 +0.00(+0.00%)
Nov 25, 2016 22.55 22.99 22.50 22.50 6,823 -0.30(-1.32%)
Nov 24, 2016 22.40 22.80 22.34 22.80 17,268 +0.38(+1.69%)
Nov 23, 2016 22.40 22.42 22.35 22.42 8,588 -0.17(-0.75%)
Nov 22, 2016 22.44 22.59 22.42 22.59 15,335 +0.38(+1.71%)
Nov 21, 2016 22.22 22.23 22.17 22.21 15,864 +0.00(+0.00%)
Nov 18, 2016 22.36 22.36 22.20 22.21 11,790 -0.05(-0.22%)
Nov 17, 2016 22.18 22.32 22.18 22.26 6,422 +0.14(+0.63%)
Nov 16, 2016 22.12 22.17 22.00 22.12 7,398 -0.22(-0.98%)
Nov 15, 2016 22.20 22.34 22.20 22.34 11,819 +0.28(+1.27%)
Nov 14, 2016 22.14 22.22 21.98 22.06 28,728 -0.15(-0.68%)
Nov 11, 2016 22.25 22.26 21.96 22.21 13,007 -0.21(-0.94%)
Nov 10, 2016 22.94 22.94 22.42 22.42 14,998 -0.54(-2.35%)
Nov 09, 2016 23.08 23.14 22.95 22.96 33,769 -0.66(-2.79%)
Nov 08, 2016 23.38 23.71 23.38 23.62 15,672 +0.08(+0.34%)
Nov 07, 2016 23.29 23.54 23.29 23.54 6,468 +0.72(+3.16%)
Nov 04, 2016 22.88 22.97 22.80 22.82 5,982 -0.18(-0.78%)
Nov 03, 2016 23.15 23.15 23.00 23.00 15,803 -0.12(-0.52%)
Nov 02, 2016 23.31 23.31 22.98 23.12 10,333 -0.20(-0.86%)
Nov 01, 2016 23.60 23.60 23.20 23.32 10,511 -0.30(-1.27%)
Oct 31, 2016 23.57 23.62 23.54 23.62 5,613 +0.20(+0.85%)
Oct 28, 2016 23.60 23.60 23.39 23.42 10,651 -0.10(-0.43%)
Oct 27, 2016 23.74 23.74 23.52 23.52 7,116 -0.16(-0.68%)
Oct 26, 2016 23.69 23.73 23.61 23.68 5,343 -0.20(-0.84%)
Oct 25, 2016 23.89 23.89 23.83 23.88 10,350 -0.07(-0.29%)
Oct 24, 2016 24.00 24.00 23.88 23.95 161,576 +0.22(+0.93%)
Oct 21, 2016 23.65 23.75 23.61 23.73 7,236 +0.17(+0.72%)
Oct 20, 2016 23.50 23.59 23.48 23.56 6,477 +0.08(+0.34%)
Oct 19, 2016 23.30 23.49 23.23 23.48 6,522 +0.16(+0.69%)
Oct 18, 2016 23.25 23.33 23.19 23.32 12,252 +0.40(+1.75%)
Oct 17, 2016 22.97 23.01 22.92 22.92 7,955 -0.05(-0.22%)
Oct 14, 2016 23.19 23.19 22.93 22.97 7,556 -0.08(-0.35%)
Oct 13, 2016 23.01 23.06 22.89 23.05 5,896 -0.30(-1.28%)
Oct 12, 2016 23.34 23.37 23.29 23.35 2,392 -0.01(-0.04%)
Oct 11, 2016 23.43 23.43 23.27 23.36 8,635 -0.36(-1.52%)
Oct 07, 2016 23.72 23.72 23.72 0 +0.03(+0.13%)
Oct 06, 2016 23.60 23.73 23.59 23.69 3,735 +0.03(+0.13%)
Oct 05, 2016 23.55 23.66 23.55 23.66 7,683 +0.28(+1.20%)
Oct 04, 2016 23.57 23.60 23.33 23.38 8,434 -0.06(-0.26%)
Oct 03, 2016 23.39 23.44 23.29 23.44 7,575 +0.07(+0.30%)
Sep 30, 2016 23.20 23.38 23.20 23.37 22,850 +0.06(+0.26%)
Sep 29, 2016 23.39 23.45 23.25 23.31 7,670 -0.23(-0.98%)
Sep 28, 2016 23.64 23.65 23.49 23.54 6,380 +0.03(+0.13%)
Sep 27, 2016 23.51 23.54 23.45 23.51 5,859 +0.22(+0.94%)
Sep 26, 2016 23.28 23.30 23.23 23.29 8,929 -0.18(-0.77%)
Sep 23, 2016 23.54 23.55 23.47 23.47 3,892 -0.11(-0.47%)
Sep 22, 2016 23.52 23.59 23.47 23.58 17,103 +0.05(+0.21%)
Sep 21, 2016 23.28 23.53 23.25 23.53 8,373 +0.42(+1.82%)
Sep 20, 2016 23.24 23.25 23.11 23.11 3,804 +0.02(+0.09%)
Sep 19, 2016 23.05 23.15 23.05 23.09 4,923 +0.19(+0.83%)
Sep 16, 2016 22.86 22.90 22.81 22.90 5,197 -0.06(-0.26%)
Sep 15, 2016 22.74 22.96 22.73 22.96 5,847 +0.25(+1.10%)
Sep 14, 2016 22.59 22.72 22.59 22.71 2,208 +0.21(+0.93%)
Sep 13, 2016 22.64 22.65 22.43 22.50 4,728 -0.38(-1.66%)
Sep 12, 2016 22.54 22.91 22.48 22.88 22,771 +0.18(+0.79%)
Sep 09, 2016 23.07 23.07 22.70 22.70 10,728 -0.52(-2.24%)
Sep 08, 2016 23.29 23.29 23.18 23.22 10,604 -0.05(-0.21%)
Sep 07, 2016 23.21 23.27 23.15 23.27 7,073 +0.11(+0.47%)
Sep 06, 2016 23.15 23.19 23.05 23.16 14,910 +0.20(+0.87%)
Sep 02, 2016 22.96 22.96 22.96 0 +0.18(+0.79%)
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.