Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

iShares MSCI Emerging Markets ex China Index ETF (XEMC.TO)

44.76
+0.39
+(0.88%)
At close: April 17 at 3:55:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202544.8744.9744.7644.7644.765,800
Apr 16, 202544.7444.7444.1844.3344.33500
Apr 15, 202545.0145.0845.0145.0845.082,900
Apr 14, 202544.7344.7344.6044.6044.60200
Apr 11, 202543.5443.5443.5443.5443.54-
Apr 10, 202544.3544.3542.8543.5443.543,600
Apr 9, 202542.1844.8542.1844.8444.841,400
Apr 8, 202543.4043.4042.2842.3642.361,900
Apr 7, 202542.2943.5142.2942.8642.8659,200
Apr 4, 202544.1944.2743.8543.8543.851,500
Apr 3, 202545.6445.6445.3645.3645.362,400
Apr 2, 202547.0147.2247.0147.2147.21400
Apr 1, 202547.0847.1746.9447.0347.03500
Mar 31, 202546.7147.0046.6947.0047.00700
Mar 28, 202547.1047.1046.9046.9346.93500
Mar 27, 202547.7847.7847.7247.7247.72200
Mar 26, 202547.7347.7547.7347.7547.754,500
Mar 25, 202548.0648.1647.9947.9947.99900
Mar 24, 202547.9347.9347.9347.9347.93100
Mar 21, 202547.7547.8247.7547.8147.811,500
Mar 20, 202547.8647.8647.6947.6947.69400
Mar 19, 202547.5647.7347.5647.7347.732,100
Mar 18, 202547.3847.5447.3847.4147.417,300
Mar 17, 202547.6347.6347.6347.6347.63100
Mar 14, 202547.1547.2747.1547.2047.20700
Mar 13, 202546.7746.8446.5946.7846.78900
Mar 12, 202546.9247.0146.8646.9946.993,900
Mar 11, 202546.8346.9346.6846.7146.713,500
Mar 10, 202546.9746.9746.4346.5546.558,100
Mar 7, 202547.1947.3446.9947.3047.309,300
Mar 6, 202547.1747.1746.8446.8446.847,100
Mar 5, 202547.1747.4547.1647.4547.455,700
Mar 4, 202546.7047.2246.4947.1147.112,100
Mar 3, 202546.9347.0146.6946.7446.7426,100
Feb 28, 202546.5946.8446.5746.8446.848,500
Feb 27, 202547.6047.6947.3047.3047.3012,300
Feb 26, 202548.3748.5448.1948.2848.283,300
Feb 25, 202547.8347.9747.8347.9747.973,300
Feb 24, 202548.0648.0648.0548.0548.051,100
Feb 21, 202548.1348.1548.1348.1548.15300
Feb 20, 202548.4748.4848.4248.4248.421,300
Feb 19, 202548.3748.5248.3748.5248.522,200
Feb 18, 202548.3048.4048.3048.3948.39600
Feb 14, 202547.8948.0547.8948.0248.02600
Feb 13, 202548.0548.2248.0548.1748.176,500
Feb 12, 202548.0048.1848.0048.1048.103,100
Feb 11, 202548.3548.3548.2648.2648.26200
Feb 10, 202548.4548.4548.4548.4548.45900
Feb 7, 202548.4648.4648.0648.0648.0613,600
Feb 6, 202548.3448.3548.3448.3548.35500
Feb 5, 202548.2048.4548.2048.4548.451,800
Feb 4, 202548.3448.3448.2048.2548.255,700
Feb 3, 202548.1548.6648.1548.4348.434,000
Jan 31, 202548.9348.9348.6848.6848.6816,500
Jan 30, 202548.4848.6548.4548.6548.659,100
Jan 29, 202548.3548.3547.9848.1148.119,700
Jan 28, 202547.5347.7947.5047.7947.795,400
Jan 27, 202547.7547.7547.4247.4247.421,300
Jan 24, 202548.7448.8648.6748.7448.745,600
Jan 23, 202548.7548.8748.7448.8748.87400
Jan 22, 202548.7348.7448.7348.7448.74400
Jan 21, 202548.4648.4648.3348.4348.431,600
Jan 20, 202548.0748.1447.6648.1448.14600
Jan 17, 202548.1348.2248.1348.2248.222,600
Jan 16, 202548.0848.0847.9347.9947.993,600
Jan 15, 202547.5647.7347.5647.6947.698,400
Jan 14, 202547.0447.1247.0447.0747.071,400
Jan 13, 202546.8246.9546.7746.9546.95800
Jan 10, 202547.4847.4847.4047.4047.40300
Jan 9, 202547.7548.1047.7548.1048.101,800
Jan 8, 202548.0748.0747.9247.9747.971,200
Jan 7, 202548.2848.3048.1348.1448.142,800
Jan 6, 202548.5648.5648.3848.3848.382,200
Jan 3, 202548.0348.1548.0348.1548.15500
Jan 2, 202547.9147.9147.5947.5947.59700
Dec 31, 202447.5947.5947.3047.3047.303,200
Dec 30, 2024 0.767 Dividend
Dec 30, 202447.7447.7447.4147.4147.413,900
Dec 27, 202448.5248.5248.5248.5247.75100
Dec 24, 202448.7848.8648.7848.8148.04700
Dec 23, 202448.7448.8048.6748.8048.031,200
Dec 20, 202448.5048.6748.5048.5547.782,000
Dec 19, 202448.5548.5848.5048.5047.734,700
Dec 18, 202449.4149.4148.5248.5247.75600
Dec 17, 202449.0049.0049.0049.0048.23800
Dec 16, 202449.8749.8749.5249.6748.881,200
Dec 13, 202449.7449.7449.5849.6248.841,900
Dec 12, 202449.2349.2549.2349.2548.472,600
Dec 11, 202449.2049.4949.2049.4948.71800
Dec 10, 202449.3249.3249.0349.0448.264,100
Dec 9, 202449.4049.4049.2649.3348.551,000
Dec 6, 202449.3349.3349.2349.2648.48600
Dec 5, 202449.0949.2149.0649.0648.283,200
Dec 4, 202448.9148.9348.8548.9348.16600
Dec 3, 202448.2048.5648.2048.5347.761,400
Dec 2, 202448.4248.4648.3248.4647.692,900
Nov 29, 202447.7848.1047.6947.8347.078,000
Nov 28, 202448.1048.1048.1048.1047.34-
Nov 27, 202448.0148.1048.0048.1047.34900
Nov 26, 202448.7248.7248.6148.6147.841,100
Nov 25, 202448.5248.5248.5248.5247.752,500
Nov 22, 202448.0748.4248.0748.4147.646,300
Nov 21, 202447.7748.0047.7748.0047.24300
Nov 20, 202447.8247.9747.8247.9747.21200
Nov 19, 202448.0848.2548.0848.2047.44600
Nov 18, 202448.2448.2448.1548.2047.443,900
Nov 15, 202447.9647.9647.8547.9347.173,700
Nov 14, 202447.8747.9847.8747.8747.11300
Nov 13, 202447.8647.8647.8047.8247.062,100
Nov 12, 202448.0848.0848.0048.0647.301,200
Nov 11, 202448.6148.6548.5848.6547.881,300
Nov 8, 202449.5049.5049.1149.1148.33500
Nov 7, 202449.4049.5649.4049.5048.722,700
Nov 6, 202448.9149.2548.9149.2148.432,200
Nov 5, 202449.2749.2749.1949.2048.42300
Nov 4, 202449.2049.2048.9748.9748.20400
Nov 1, 202449.0449.1348.9748.9748.201,500
Oct 31, 202448.6748.7248.6748.7247.951,600
Oct 30, 202449.5549.5549.5549.5548.77-
Oct 29, 202449.4849.4849.4849.4848.70200
Oct 28, 202449.4849.5949.4849.5548.771,400
Oct 25, 202449.5749.5749.4549.4848.701,100
Oct 24, 202449.3749.4549.3549.4548.672,200
Oct 23, 202449.3149.4949.2149.2148.43600
Oct 22, 202449.5949.5949.5649.5648.78300
Oct 21, 202450.0450.0449.7849.9549.163,200
Oct 18, 202450.1650.1750.1450.1449.35600
Oct 17, 202450.0450.1450.0450.1449.35200
Oct 16, 202449.7749.7749.6349.6348.851,500
Oct 15, 202449.7049.7049.4649.4648.683,100
Oct 11, 202449.3249.7349.3249.7348.941,100
Oct 10, 202449.2849.4249.1849.4248.641,400
Oct 9, 202449.0749.1749.0749.1748.39200
Oct 8, 202449.0249.0248.9548.9548.18600
Oct 7, 202448.6948.6948.5448.5447.77300
Oct 4, 202448.4648.5448.4248.5447.77900
Oct 3, 202448.5348.5648.3648.5647.791,300
Oct 2, 202448.6348.7548.6348.7547.983,900
Oct 1, 202448.8848.8848.5548.7948.021,100
Sep 30, 202449.2649.2649.0649.1548.37600
Sep 27, 202450.4650.4650.1850.1849.3913,300
Sep 26, 202450.3850.3850.3750.3749.57800
Sep 25, 202449.6249.7649.6049.6548.87700
Sep 24, 202449.7549.7549.6849.6848.89300
Sep 23, 202449.1549.2449.1549.1948.411,400
Sep 20, 202449.1749.1849.1049.1848.40400
Sep 19, 202449.2449.3249.2449.3248.54200
Sep 18, 202448.6949.0648.6948.7848.017,900
Sep 17, 202448.7848.7848.7148.7147.94600
Sep 16, 202448.6748.7448.6748.7347.962,300
Sep 13, 202448.5848.6448.5848.6447.871,900
Sep 12, 202448.0948.3248.0748.3247.564,500
Sep 11, 202447.5947.8247.1447.8247.06700
Sep 10, 202447.4647.5847.4647.5846.83800
Sep 9, 202447.5247.5947.5247.5946.84200
Sep 6, 202447.3847.3847.0747.0746.332,600
Sep 5, 202447.8247.9747.8247.8347.071,000
Sep 4, 202447.7647.7647.6347.6546.90700
Sep 3, 202448.0048.0447.8847.8847.127,600
Aug 30, 202448.8048.8048.6848.6847.91200
Aug 29, 202448.8448.8448.6148.6147.843,600
Aug 28, 202448.7448.7448.7448.7447.97100
Aug 27, 202448.7248.7248.6948.6947.92200
Aug 26, 202448.8748.8748.8648.8648.09600
Aug 23, 202449.2249.2549.0749.2048.42900
Aug 22, 202449.0449.0448.6648.6647.89800
Aug 21, 202449.3349.3949.2549.3248.541,600
Aug 20, 202449.5649.5649.3049.3048.52500
Aug 19, 202449.4349.4349.4149.4148.63600
Aug 16, 202449.2249.2249.0849.1248.34700
Aug 15, 202448.7948.9248.7948.8948.12900
Aug 14, 202448.2148.3048.2148.3047.54400
Aug 13, 202448.3748.4048.3748.4047.631,600
Aug 12, 202447.8148.0847.8147.9647.20500
Aug 9, 202447.6747.8047.6747.8047.04800
Aug 8, 202447.3447.4747.3447.4546.70800
Aug 7, 202447.1047.1846.4546.4745.7414,200
Aug 6, 202446.1846.3546.1846.2245.491,100
Aug 2, 202447.8047.8047.6247.6746.921,700
Aug 1, 202448.7548.7548.6048.7247.95500
Jul 31, 202449.3349.4849.3349.3948.61400
Jul 30, 202448.6248.6248.3748.4347.66900
Jul 29, 202448.6648.6648.6648.6647.89-
Jul 26, 202448.6748.7148.6648.6647.89600
Jul 25, 202448.0948.2848.0948.2747.51600
Jul 24, 202448.1848.1848.1848.1847.42300
Jul 23, 202448.8148.8148.7548.7547.98600
Jul 22, 202448.8048.9448.8048.9248.151,300
Jul 19, 202448.7648.8148.6048.6047.837,900
Jul 18, 202449.3049.3049.0449.1048.321,800
Jul 17, 202449.6649.6649.4849.4848.702,000
Jul 16, 202450.1350.2450.1150.2449.45600
Jul 15, 202450.0050.0849.8549.8549.064,500
Jul 12, 202450.0550.2150.0550.1449.35200,900
Jul 11, 202450.0050.0449.9950.0249.23700
Jul 10, 202449.5449.5449.5449.5448.76-
Jul 9, 202449.5449.5449.5449.5448.76300
Jul 8, 202449.4949.5249.4949.5248.74200
Jul 5, 202449.1349.3049.0849.2748.491,900
Jul 4, 202448.7248.7248.7248.7247.95-
Jul 3, 202448.6348.6348.6348.6347.86100
Jul 2, 202448.1548.2348.1348.2347.472,100
Jun 28, 202448.3348.3348.1648.1647.40300
Jun 27, 202448.0648.1048.0648.1047.341,200
Jun 26, 202447.5647.7047.5647.7046.95300
Jun 25, 2024 0.312 Dividend
Jun 25, 202447.6747.6747.6747.6746.92100
Jun 24, 202448.3048.3047.9147.9146.852,100
Jun 21, 202448.2648.3448.2248.2447.173,400
Jun 20, 202448.3548.3648.1448.2447.176,600
Jun 19, 202448.5348.5348.5348.5347.45300
Jun 18, 202448.3648.4448.3248.4147.333,600
Jun 17, 202447.7747.9147.7747.9146.852,200
Jun 14, 202447.5847.6347.5847.6346.57200
Jun 13, 202447.4047.5347.4047.5346.473,100
Jun 12, 202447.5847.5847.5847.5846.52600
Jun 11, 202446.9647.1346.9647.1346.085,100
Jun 10, 202446.8447.3346.8447.3346.282,400
Jun 7, 202447.1847.1846.9846.9845.94500
Jun 6, 202447.0247.1046.9847.1046.05400
Jun 5, 202445.8045.8045.8045.8044.78-
Jun 4, 202445.7345.8045.7145.7244.701,200
Jun 3, 202446.7346.7346.6346.6345.593,500
May 31, 202446.5146.5146.5146.5145.48-
May 30, 202446.4746.4746.4746.4745.44400
May 29, 202447.0847.0847.0847.0846.03300
May 28, 202447.5347.5347.5347.5346.47-
May 27, 202447.5347.5347.5347.5346.47-
May 24, 202447.5547.5547.5547.5546.49200
May 23, 202447.6347.6347.6347.6346.57200
May 22, 202447.5047.5247.5047.5246.463,200
May 21, 202447.4947.4947.4947.4946.43100
May 17, 202447.4947.5447.4947.5446.48500
May 16, 202447.4647.5047.4647.5046.44300
May 15, 202447.1647.1647.1647.1646.11-
May 14, 202447.0047.1647.0047.1646.11300
May 13, 202446.8846.8846.8446.8445.80700
May 10, 202446.7746.7746.7246.7245.68800
May 9, 202446.6746.6846.6746.6845.64500
May 8, 202446.9447.0446.9447.0445.991,700
May 7, 202446.9946.9946.8046.9145.87600
May 6, 202446.7746.8746.7646.8745.83700
May 3, 202446.7746.8946.6346.8745.831,400
May 2, 202446.4446.5646.4446.4745.44700
May 1, 202446.0546.4246.0546.3245.292,500
Apr 30, 202446.4046.4246.2946.2945.26700
Apr 29, 202446.1246.3346.1246.3345.301,200
Apr 26, 202445.8645.8845.8545.8844.8614,400
Apr 25, 202445.3145.5445.3145.5444.53300
Apr 24, 202445.6345.6345.6045.6044.59300
Apr 23, 202445.3945.4645.3945.4644.45200
Apr 22, 202444.9845.1444.9845.1444.14900
Apr 19, 202445.1245.1645.0745.0744.07600
Apr 18, 202445.5245.5245.3545.3544.34900
Apr 17, 202445.5345.5345.3445.3444.33700

Related Tickers