iShares MSCI Emerging Markets ex China Index ETF (XEMC.TO)
78.44
+0.69
(+0.89%)
CAD |
TSX |
Oct 21, 12:39
XEMC.TO Price : 78.44 for Oct. 21, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 06, 2026 | 86.46 | 86.46 | 85.92 | 85.92 | 1764.00 |
| Oct 05, 2026 | 86.54 | 86.95 | 86.54 | 86.86 | 409.00 |
| Oct 02, 2026 | 85.19 | 85.57 | 85.10 | 85.58 | 25073.00 |
| Oct 01, 2026 | 83.48 | 83.81 | 83.35 | 83.88 | 11150.00 |
| Sep 30, 2026 | 83.66 | 83.66 | 83.54 | 83.65 | 3538.00 |
| Sep 29, 2026 | 84.21 | 84.38 | 84.21 | 84.38 | 3762.00 |
| Sep 28, 2026 | 83.91 | 83.93 | 83.73 | 83.80 | 3216.00 |
| Sep 25, 2026 | 84.52 | 84.95 | 84.49 | 84.90 | 8580.00 |
| Sep 24, 2026 | 84.04 | 84.04 | 83.50 | 83.66 | 6803.00 |
| Sep 23, 2026 | 84.80 | 84.83 | 83.96 | 83.96 | 5764.00 |
| Sep 22, 2026 | 84.46 | 85.63 | 84.46 | 85.60 | 6340.00 |
| Sep 21, 2026 | 84.06 | 85.11 | 83.96 | 85.00 | 6053.00 |
| Sep 18, 2026 | 82.26 | 82.32 | 81.98 | 82.35 | 2023.00 |
| Sep 17, 2026 | 80.60 | 80.60 | 80.60 | 82.39 | 41.00 |
| Sep 16, 2026 | 81.05 | 81.24 | 80.46 | 80.60 | 8373.00 |
| Sep 15, 2026 | 80.34 | 80.34 | 80.02 | 80.02 | 1099.00 |
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