iShares MSCI Emerging Markets ex China Index ETF (XEMC.TO)
80.98
-0.38
(-0.47%)
CAD |
TSX |
Aug 28, 16:00
XEMC.TO Price : 80.98 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 81.56 | 81.56 | 80.98 | 80.98 | 5873.00 |
| Aug 27, 2026 | 81.54 | 81.54 | 81.34 | 81.36 | 466.00 |
| Aug 26, 2026 | 80.96 | 81.01 | 80.89 | 80.97 | 1232.00 |
| Aug 25, 2026 | 80.08 | 80.72 | 80.06 | 80.72 | 9748.00 |
| Aug 24, 2026 | 79.44 | 79.60 | 79.09 | 79.09 | 7158.00 |
| Aug 21, 2026 | 80.10 | 80.10 | 79.93 | 79.94 | 3116.00 |
| Aug 20, 2026 | 79.39 | 79.39 | 79.21 | 79.21 | 948.00 |
| Aug 19, 2026 | 79.51 | 79.51 | 78.72 | 78.73 | 5640.00 |
| Aug 18, 2026 | 79.11 | 79.18 | 78.16 | 78.24 | 6608.00 |
| Aug 17, 2026 | 81.16 | 81.16 | 80.88 | 80.89 | 556.00 |
| Aug 14, 2026 | 80.63 | 80.63 | 79.98 | 80.03 | 4275.00 |
| Aug 13, 2026 | 80.52 | 80.90 | 80.52 | 80.47 | 5283.00 |
| Aug 12, 2026 | 79.84 | 80.06 | 79.84 | 80.00 | 15113.00 |
| Aug 11, 2026 | 78.42 | 78.60 | 78.05 | 78.12 | 3148.00 |
| Aug 10, 2026 | 77.68 | 77.76 | 77.54 | 77.53 | 23435.00 |
| Aug 07, 2026 | 78.91 | 78.91 | 77.93 | 78.29 | 4305.00 |
| Aug 06, 2026 | 77.71 | 78.33 | 77.64 | 78.13 | 14921.00 |
| Aug 05, 2026 | 79.38 | 79.88 | 79.12 | 79.12 | 24837.00 |
| Aug 04, 2026 | 79.26 | 79.77 | 79.01 | 79.60 | 4196.00 |
| Jul 31, 2026 | 78.18 | 78.18 | 76.49 | 76.57 | 11474.00 |
| Jul 30, 2026 | 74.24 | 75.74 | 74.24 | 75.74 | 3409.00 |
| Jul 29, 2026 | 73.83 | 73.90 | 72.28 | 72.41 | 22460.00 |
| Jul 28, 2026 | 74.66 | 75.14 | 74.00 | 74.93 | 12930.00 |
| Jul 27, 2026 | 78.02 | 78.02 | 75.95 | 76.74 | 20756.00 |
| Jul 24, 2026 | 77.29 | 77.79 | 76.95 | 76.77 | 15236.00 |
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