iShares Core MSCI Emer Mkts IMI ETF (XEC.TO)
29.12
-0.15
(-0.51%)
CAD |
TSX |
Nov 14, 16:00
XEC.TO Price: 29.12 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 29.16 | 29.18 | 29.06 | 29.12 | 23069.00 |
| Nov 13, 2024 | 29.23 | 29.27 | 29.07 | 29.27 | 53616.00 |
| Nov 12, 2024 | 29.40 | 29.40 | 29.13 | 29.27 | 43369.00 |
| Nov 11, 2024 | 29.88 | 29.88 | 29.67 | 29.84 | 34574.00 |
| Nov 08, 2024 | 30.08 | 30.14 | 29.82 | 29.92 | 29546.00 |
| Nov 07, 2024 | 30.39 | 30.58 | 30.39 | 30.44 | 52414.00 |
| Nov 06, 2024 | 29.97 | 30.14 | 29.86 | 30.13 | 14562.00 |
| Nov 05, 2024 | 30.07 | 30.27 | 30.07 | 30.27 | 36838.00 |
| Nov 04, 2024 | 29.93 | 30.04 | 29.90 | 29.91 | 25182.00 |
| Nov 01, 2024 | 29.99 | 30.05 | 29.87 | 29.94 | 47757.00 |
| Oct 31, 2024 | 29.76 | 29.77 | 29.59 | 29.76 | 37816.00 |
| Oct 30, 2024 | 29.92 | 29.99 | 29.87 | 29.87 | 14759.00 |
| Oct 29, 2024 | 30.14 | 30.21 | 30.11 | 30.15 | 19168.00 |
| Oct 28, 2024 | 30.04 | 30.24 | 30.01 | 30.21 | 49904.00 |
| Oct 25, 2024 | 30.02 | 30.16 | 30.01 | 30.08 | 33522.00 |
| Oct 24, 2024 | 29.97 | 30.18 | 29.91 | 30.18 | 20123.00 |
| Oct 23, 2024 | 30.11 | 30.15 | 30.00 | 30.15 | 23538.00 |
| Oct 22, 2024 | 30.15 | 30.37 | 30.10 | 30.24 | 31222.00 |
| Oct 21, 2024 | 30.26 | 30.34 | 30.16 | 30.30 | 41078.00 |
| Oct 18, 2024 | 30.51 | 30.58 | 30.41 | 30.41 | 39577.00 |
| Oct 17, 2024 | 30.05 | 30.28 | 29.87 | 30.28 | 107119.0 |
| Oct 16, 2024 | 30.11 | 30.30 | 30.09 | 30.30 | 13370.00 |
| Oct 15, 2024 | 30.37 | 30.37 | 29.92 | 30.02 | 49010.00 |
| Oct 11, 2024 | 30.21 | 30.63 | 30.20 | 30.60 | 20050.00 |
| Oct 10, 2024 | 30.34 | 30.44 | 30.22 | 30.36 | 43749.00 |
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
27.16
Average
26.73
Median
Dec 11 2019