Skip to main content

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

28.52 +0.28 (+0.99%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.87 26.87 26.87 0 +0.21(+0.79%)
Jun 28, 2018 26.49 26.66 26.37 26.66 25,916 -0.02(-0.07%)
Jun 27, 2018 27.00 27.00 26.54 26.68 54,507 -0.42(-1.55%)
Jun 26, 2018 27.21 27.22 27.02 27.10 19,459 -0.11(-0.40%)
Jun 25, 2018 27.30 27.30 26.98 27.21 43,464 -0.41(-1.48%)
Jun 22, 2018 27.77 27.81 27.59 27.62 31,644 +0.21(+0.77%)
Jun 21, 2018 27.63 27.63 27.37 27.41 44,785 -0.37(-1.33%)
Jun 20, 2018 27.75 27.88 27.73 27.78 27,014 +0.15(+0.54%)
Jun 19, 2018 27.45 27.64 27.34 27.63 43,325 -0.14(-0.50%)
Jun 18, 2018 28.10 28.10 27.58 27.77 26,426 -0.37(-1.31%)
Jun 15, 2018 28.14 27.92 28.14 27,484 +0.00(+0.00%)
Jun 14, 2018 28.20 28.27 28.12 28.14 26,020 +0.05(+0.18%)
Jun 13, 2018 28.37 28.37 28.09 28.09 26,347 -0.20(-0.71%)
Jun 12, 2018 28.41 28.41 28.28 28.29 15,382 -0.04(-0.14%)
Jun 11, 2018 28.40 28.47 28.33 28.33 13,314 +0.06(+0.21%)
Jun 08, 2018 28.29 28.34 28.12 28.27 30,816 -0.12(-0.42%)
Jun 07, 2018 28.71 28.71 28.29 28.39 19,556 -0.36(-1.25%)
Jun 06, 2018 28.75 28.75 19,475 +0.37(+1.30%)
Jun 05, 2018 28.58 28.69 28.36 28.38 58,983 -0.11(-0.39%)
Jun 04, 2018 28.40 28.53 28.40 28.49 29,525 +0.22(+0.78%)
Jun 01, 2018 28.16 28.30 28.13 28.27 22,846 +0.32(+1.14%)
May 31, 2018 27.70 28.03 27.70 27.95 30,669 +0.22(+0.79%)
May 30, 2018 27.82 27.82 27.42 27.73 26,330 -0.02(-0.07%)
May 29, 2018 28.09 28.10 27.68 27.75 29,421 -0.52(-1.84%)
May 28, 2018 28.19 28.45 28.18 28.27 14,879 -0.06(-0.21%)
May 25, 2018 28.17 28.37 28.17 28.33 20,095 +0.31(+1.11%)
May 24, 2018 28.13 28.13 27.77 28.02 17,751 -0.03(-0.11%)
May 23, 2018 27.88 28.07 27.83 28.05 23,632 +0.02(+0.07%)
May 22, 2018 27.96 28.08 27.93 28.03 34,359 +0.10(+0.36%)
May 18, 2018 27.93 27.93 27.93 0 -0.07(-0.25%)
May 17, 2018 28.25 28.25 27.93 28.00 59,381 -0.35(-1.23%)
May 16, 2018 28.32 28.40 28.28 28.35 34,662 +0.24(+0.85%)
May 15, 2018 28.29 28.29 28.03 28.11 28,638 -0.39(-1.37%)
May 14, 2018 28.52 28.64 28.50 28.50 15,318 +0.02(+0.07%)
May 11, 2018 28.60 28.62 28.44 28.48 23,456 +0.06(+0.21%)
May 10, 2018 28.12 28.57 28.12 28.42 18,742 +0.39(+1.39%)
May 09, 2018 28.27 28.27 27.92 28.03 17,482 -0.22(-0.78%)
May 08, 2018 28.15 28.27 28.06 28.25 17,920 +0.27(+0.96%)
May 07, 2018 27.98 28.02 27.89 27.98 50,433 -0.09(-0.32%)
May 04, 2018 27.87 28.15 27.78 28.07 16,697 +0.10(+0.36%)
May 03, 2018 28.00 28.00 27.69 27.97 37,125 -0.12(-0.43%)
May 02, 2018 28.30 28.30 28.06 28.09 10,347 -0.18(-0.64%)
May 01, 2018 28.30 28.30 28.00 28.27 24,502 -0.08(-0.28%)
Apr 30, 2018 28.74 28.74 28.35 28.35 19,588 -0.20(-0.70%)
Apr 27, 2018 28.62 28.62 28.44 28.55 14,716 +0.11(+0.39%)
Apr 26, 2018 28.06 28.45 28.06 28.44 9,938 +0.43(+1.54%)
Apr 25, 2018 28.12 28.12 27.92 28.01 63,710 -0.13(-0.46%)
Apr 24, 2018 28.56 28.56 28.07 28.14 24,938 -0.21(-0.74%)
Apr 23, 2018 28.48 28.53 28.30 28.35 42,869 -0.03(-0.11%)
Apr 20, 2018 28.64 28.64 28.25 28.38 22,568 -0.11(-0.39%)
Apr 19, 2018 28.61 28.61 28.39 28.49 23,481 -0.08(-0.28%)
Apr 18, 2018 28.29 28.65 28.29 28.57 21,230 +0.38(+1.35%)
Apr 17, 2018 28.11 28.25 28.08 28.19 46,174 -0.01(-0.04%)
Apr 16, 2018 28.16 28.21 28.08 28.20 22,730 -0.03(-0.11%)
Apr 13, 2018 28.49 28.49 28.18 28.23 17,719 -0.23(-0.81%)
Apr 12, 2018 28.45 28.54 28.37 28.46 14,357 +0.04(+0.14%)
Apr 11, 2018 28.36 28.47 28.33 28.42 7,095 -0.05(-0.18%)
Apr 10, 2018 28.47 28.50 28.26 28.47 28,605 +0.27(+0.98%)
Apr 09, 2018 28.45 28.47 28.20 28.20 18,843 -0.04(-0.12%)
Apr 06, 2018 28.47 28.59 28.18 28.23 26,531 -0.54(-1.88%)
Apr 05, 2018 28.94 29.00 28.72 28.77 27,010 +0.08(+0.28%)
Apr 04, 2018 28.19 28.70 28.15 28.69 40,714 -0.12(-0.42%)
Apr 03, 2018 28.87 28.89 28.60 28.81 24,664 +0.12(+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.