iShares MSCI Emerging Markets ex China Index ETF (XEMC.TO)
76.87
+2.84
(+3.84%)
CAD |
TSX |
Nov 11, 16:00
XEMC.TO Price : 76.87 for Nov. 11, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 11, 2026 | 76.80 | 77.18 | 76.80 | 76.87 | 6632.00 |
| Nov 10, 2026 | 74.25 | 74.78 | 73.77 | 74.03 | 16387.00 |
| Nov 09, 2026 | 72.57 | 74.39 | 72.52 | 74.24 | 14167.00 |
| Nov 06, 2026 | 71.71 | 72.07 | 71.20 | 71.45 | 38078.00 |
| Nov 05, 2026 | 72.46 | 72.46 | 68.95 | 68.95 | 32766.00 |
| Nov 04, 2026 | 74.56 | 74.56 | 74.00 | 74.30 | 3816.00 |
| Nov 03, 2026 | 74.67 | 74.94 | 74.56 | 74.56 | 4908.00 |
| Nov 02, 2026 | 75.97 | 75.97 | 74.42 | 74.48 | 39286.00 |
| Oct 30, 2026 | 74.87 | 74.90 | 73.71 | 74.26 | 19879.00 |
| Oct 29, 2026 | 77.07 | 77.28 | 76.97 | 77.13 | 12933.00 |
| Oct 28, 2026 | 78.42 | 78.49 | 78.21 | 78.36 | 9833.00 |
| Oct 27, 2026 | 77.39 | 77.39 | 77.30 | 77.23 | 2452.00 |
| Oct 26, 2026 | 75.14 | 75.99 | 75.14 | 75.90 | 2957.00 |
| Oct 23, 2026 | 75.77 | 76.08 | 75.77 | 76.10 | 4642.00 |
| Oct 22, 2026 | 76.52 | 76.77 | 75.50 | 75.72 | 26284.00 |
| Oct 21, 2026 | 78.29 | 78.60 | 78.29 | 78.53 | 8440.00 |
| Oct 20, 2026 | 76.84 | 78.00 | 76.80 | 77.75 | 5802.00 |
| Oct 19, 2026 | 78.51 | 78.51 | 78.22 | 78.14 | 3173.00 |
| Oct 16, 2026 | 78.65 | 78.65 | 77.29 | 77.38 | 4945.00 |
| Oct 15, 2026 | 78.22 | 79.16 | 77.77 | 79.16 | 10475.00 |
| Oct 14, 2026 | 81.41 | 81.42 | 80.40 | 80.40 | 5538.00 |
| Oct 13, 2026 | 81.71 | 81.96 | 81.71 | 81.92 | 2806.00 |
| Oct 09, 2026 | 83.89 | 83.90 | 83.63 | 83.80 | 18144.00 |
| Oct 08, 2026 | 83.67 | 83.84 | 82.71 | 82.77 | 10695.00 |
| Oct 07, 2026 | 84.61 | 85.07 | 84.56 | 85.00 | 12664.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median