iShares Core MSCI Emer Mkts IMI ETF (XEC.TO)
28.76
+0.13
(+0.45%)
CAD |
TSX |
May 17, 15:56
28.76
0.00 (0.00%)
After-Hours: 16:18
XEC.TO Price: 28.76 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 28.54 | 28.69 | 28.54 | 28.63 | 19050.00 |
| May 15, 2024 | 28.41 | 28.54 | 28.35 | 28.54 | 18766.00 |
| May 14, 2024 | 28.20 | 28.33 | 28.20 | 28.33 | 15487.00 |
| May 13, 2024 | 28.13 | 28.27 | 28.13 | 28.25 | 10566.00 |
| May 10, 2024 | 28.02 | 28.11 | 27.97 | 28.11 | 52626.00 |
| May 09, 2024 | 27.95 | 27.99 | 27.83 | 27.99 | 17513.00 |
| May 08, 2024 | 27.92 | 28.04 | 27.91 | 28.04 | 14869.00 |
| May 07, 2024 | 27.93 | 28.05 | 27.91 | 28.05 | 16392.00 |
| May 06, 2024 | 27.99 | 28.12 | 27.95 | 28.12 | 30436.00 |
| May 03, 2024 | 27.95 | 28.06 | 27.82 | 28.06 | 41213.00 |
| May 02, 2024 | 27.57 | 27.89 | 27.55 | 27.87 | 57314.00 |
| May 01, 2024 | 27.40 | 27.55 | 27.33 | 27.47 | 32894.00 |
| Apr 30, 2024 | 27.32 | 27.50 | 27.31 | 27.50 | 25752.00 |
| Apr 29, 2024 | 27.40 | 27.55 | 27.37 | 27.54 | 20449.00 |
| Apr 26, 2024 | 27.17 | 27.29 | 27.17 | 27.29 | 29382.00 |
| Apr 25, 2024 | 26.84 | 27.02 | 26.83 | 27.01 | 12713.00 |
| Apr 24, 2024 | 27.04 | 27.07 | 26.97 | 27.04 | 13225.00 |
| Apr 23, 2024 | 26.73 | 26.85 | 26.69 | 26.85 | 7359.00 |
| Apr 22, 2024 | 26.53 | 26.74 | 26.52 | 26.73 | 46062.00 |
| Apr 19, 2024 | 26.58 | 26.58 | 26.50 | 26.57 | 15063.00 |
| Apr 18, 2024 | 26.65 | 26.81 | 26.65 | 26.72 | 18452.00 |
| Apr 17, 2024 | 26.79 | 26.79 | 26.56 | 26.62 | 26065.00 |
| Apr 16, 2024 | 26.73 | 26.79 | 26.60 | 26.71 | 82681.00 |
| Apr 15, 2024 | 27.15 | 27.15 | 26.92 | 26.98 | 20460.00 |
| Apr 12, 2024 | 27.38 | 27.38 | 27.05 | 27.12 | 13132.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.36
Minimum
Mar 16 2020
33.98
Maximum
Feb 17 2021
26.83
Average
26.06
Median
Jun 26 2019