Indicators

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

28.40 -0.06 (-0.21%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.92	26.05	25.83	25.83	19,758	+0.23(+0.90%)
Apr 28, 2022	25.57	25.66	25.34	25.60	11,887	+0.26(+1.03%)
Apr 27, 2022	25.25	25.47	25.25	25.34	22,769	+0.30(+1.20%)
Apr 26, 2022	25.39	25.41	25.04	25.04	28,521	-0.35(-1.38%)
Apr 25, 2022	25.28	25.45	25.24	25.39	48,627	-0.23(-0.90%)
Apr 22, 2022	25.78	25.88	25.61	25.62	18,172	+0.08(+0.31%)
Apr 21, 2022	25.83	25.83	25.53	25.54	28,794	-0.34(-1.31%)
Apr 20, 2022	26.08	26.08	25.85	25.88	14,940	-0.35(-1.33%)
Apr 19, 2022	26.17	26.23	26.05	26.23	11,111	-0.13(-0.49%)
Apr 18, 2022	26.32	26.43	26.30	26.36	10,711	-0.07(-0.26%)
Apr 14, 2022				26.43	0	-0.22(-0.83%)
Apr 13, 2022	26.71	26.77	26.63	26.65	15,652	+0.17(+0.64%)
Apr 12, 2022	26.64	26.68	26.48	26.48	12,197	-0.07(-0.26%)
Apr 11, 2022	26.57	26.71	26.55	26.55	19,407	-0.20(-0.75%)
Apr 08, 2022	26.86	26.90	26.75	26.75	13,346	+0.00(+0.00%)
Apr 07, 2022	26.83	26.83	26.65	26.75	15,169	-0.12(-0.45%)
Apr 06, 2022	26.87	26.90	26.76	26.87	16,039	-0.24(-0.89%)
Apr 05, 2022	27.33	27.33	27.00	27.11	11,187	-0.44(-1.60%)
Apr 04, 2022	27.44	27.56	27.44	27.55	21,099	+0.41(+1.51%)

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.