Stock listing
TSX:XEC.U iShares Core MSCI Emerging Markets IMI Index ETF (XEC.U) Stock
Home listing (TSX) of iShares Core MSCI Emerging Markets IMI Index ETF (XEC.U)
Follow iShares Core MSCI Emerging Markets IMI Index ETF (XEC.U) into a list and get an email when it puts out news.
Share price · TSX:XEC.U
$30.18 USD +0.03 (+0.1%)
Close on Nov 4, 2026
- Day range
- $30.12 – $30.31 USDNov 4, 2026
- Volume
- 1,564 sharesNov 4, 2026
- 52-week range
- $26.11 – $34.97 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $27,021 USDMedian day 345 shares · 10 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XEC.U · Home | $30.18 USD | +0.03 (+0.1%) | 1,564 | $30.27 | $30.31 | $30.12 | $30.15 | Close on Nov 4, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSX:XEC.U · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.18 | +0.03 | +0.1% | $30.27 | $30.31 | $30.12 | 1,564 | |
| $30.15 | +0.385 | +1.3% | $30.15 | $30.15 | $30.15 | 292 | |
| $29.77 | -0.845 | -2.8% | $29.99 | $30.04 | $29.73 | 3,080 | |
| $30.61 | -0.09 | -0.3% | $30.66 | $30.66 | $30.61 | 314 | |
| $30.70 | +0.40 | +1.3% | $30.70 | $30.70 | $30.70 | 300 | |
| $30.30 | -0.01 | 0.0% | $30.28 | $30.31 | $30.28 | 1,400 | |
| $30.31 | -0.92 | -2.9% | $30.37 | $30.37 | $30.22 | 502 | |
| $31.23 | +0.10 | +0.3% | $31.20 | $31.23 | $31.16 | 338 | |
| $31.13 | 0.00 | 0.0% | $31.13 | $31.13 | $31.13 | 0 | |
| $31.13 | +0.24 | +0.8% | $31.13 | $31.13 | $31.13 | 100 | |
| $30.89 | -0.31 | -1.0% | $31.30 | $31.30 | $30.89 | 582 | |
| $31.20 | -0.49 | -1.5% | $31.00 | $31.20 | $31.00 | 475 | |
| $31.69 | -0.51 | -1.6% | $31.69 | $31.69 | $31.69 | 238 | |
| $32.20 | -0.59 | -1.8% | $32.15 | $32.20 | $32.15 | 207 | |
| $32.79 | +0.52 | +1.6% | $32.79 | $32.79 | $32.79 | 1,108 | |
| $32.27 | -0.57 | -1.7% | $32.27 | $32.27 | $32.27 | 196 | |
| $32.84 | -0.70 | -2.1% | $32.84 | $32.84 | $32.84 | 100 | |
| $33.54 | -0.115 | -0.3% | $33.53 | $33.54 | $33.53 | 351 | |
| $33.66 | +0.575 | +1.7% | $33.41 | $33.68 | $33.41 | 2,044 | |
| $33.08 | +0.42 | +1.3% | $32.95 | $33.08 | $32.95 | 1,048 | |
| $32.66 | -0.05 | -0.2% | $32.66 | $32.67 | $32.38 | 8,725 | |
| $32.71 | -0.20 | -0.6% | $32.71 | $32.71 | $32.71 | 111 | |
| $32.91 | +0.14 | +0.4% | $32.91 | $32.91 | $32.83 | 866 | |
| $32.77 | -0.36 | -1.1% | $32.74 | $32.79 | $32.52 | 3,417 | |
| $33.13 | +0.31 | +0.9% | $32.99 | $33.13 | $32.98 | 2,870 | |
| $32.82 | -0.38 | -1.1% | $32.90 | $32.90 | $32.82 | 3,200 | |
| $33.20 | -0.58 | -1.7% | $33.40 | $33.40 | $33.15 | 2,700 | |
| $33.78 | +0.17 | +0.5% | $33.65 | $33.78 | $33.55 | 801 | |
| $33.61 | +0.80 | +2.4% | $33.61 | $33.61 | $33.61 | 860 | |
| $32.81 | +0.03 | +0.1% | $32.62 | $32.82 | $32.62 | 2,735 | |
| $32.78 | +0.94 | +3.0% | $32.78 | $32.79 | $32.78 | 789 | |
| $31.84 | -0.35 | -1.1% | $31.84 | $31.84 | $31.84 | 207 | |
| $32.19 | -0.60 | -1.8% | $32.23 | $32.23 | $32.19 | 177 | |
| $32.79 | 0.00 | 0.0% | $32.79 | $32.79 | $32.79 | 0 | |
| $32.79 | -0.02 | -0.1% | $32.79 | $32.79 | $32.79 | 0 | |
| $32.81 | -0.58 | -1.7% | $32.96 | $32.96 | $32.81 | 374 | |
| $33.39 | -0.15 | -0.4% | $33.39 | $33.39 | $33.39 | 100 | |
| $33.54 | +0.03 | +0.1% | $33.54 | $33.54 | $33.54 | 0 | |
| $33.51 | +0.62 | +1.9% | $33.15 | $33.51 | $33.15 | 543 | |
| $32.89 | 0.00 | 0.0% | $32.89 | $32.89 | $32.89 | 0 | |
| $32.89 | +0.20 | +0.6% | $32.86 | $32.89 | $32.86 | 195 | |
| $32.69 | -0.16 | -0.5% | $32.88 | $32.88 | $32.69 | 571 | |
| $32.85 | -0.23 | -0.7% | $32.85 | $32.85 | $32.85 | 0 | |
| $33.08 | +0.08 | +0.2% | $33.08 | $33.08 | $33.08 | 309 | |
| $33.00 | +0.13 | +0.4% | $32.99 | $33.00 | $32.99 | 200 | |
| $32.87 | +0.01 | 0.0% | $32.87 | $32.87 | $32.87 | 148 | |
| $32.86 | +0.55 | +1.7% | $32.63 | $32.86 | $32.63 | 600 | |
| $32.31 | -0.01 | 0.0% | $32.47 | $32.47 | $32.31 | 3,308 | |
| $32.32 | 0.00 | 0.0% | $32.32 | $32.32 | $32.32 | 0 | |
| $32.32 | +0.02 | +0.1% | $32.32 | $32.32 | $32.32 | 0 | |
| $32.30 | -0.58 | -1.8% | $32.30 | $32.30 | $32.30 | 523 | |
| $32.88 | 0.00 | 0.0% | $32.88 | $32.88 | $32.88 | 0 | |
| $32.88 | +0.32 | +1.0% | $33.01 | $33.10 | $32.88 | 501 | |
| $32.56 | -0.09 | -0.3% | $32.78 | $32.80 | $32.56 | 700 | |
| $32.65 | +0.19 | +0.6% | $32.70 | $32.82 | $32.65 | 494 | |
| $32.46 | +0.37 | +1.2% | $32.53 | $32.53 | $32.46 | 146 | |
| $32.09 | +0.22 | +0.7% | $32.09 | $32.09 | $32.09 | 216 | |
| $31.87 | -0.17 | -0.5% | $31.87 | $31.87 | $31.87 | 101 | |
| $32.04 | -0.12 | -0.4% | $31.83 | $32.04 | $31.83 | 512 | |
| $32.16 | 0.00 | 0.0% | $32.16 | $32.16 | $32.16 | 0 | |
| $32.16 | -0.07 | -0.2% | $32.09 | $32.16 | $32.09 | 136 | |
| $32.23 | +1.09 | +3.5% | $31.79 | $32.23 | $31.79 | 357 |
- Ticker
- TSX:XEC.U
- Asset type
- ETF
- Exchange
- TSX
- Currency
- USD
iShares Core MSCI Emerging Markets IMI Index ETF (XEC.U) on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares Core MSCI Emerging Markets IMI Index ETF (XEC.U) is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:XEC.U · Home listing · This page | TSX | Canada | USD |
| Cboe Canada:XEC.U | Cboe Canada | Canada | USD |
Log in to ask 6ix AI your own questions about iShares Core MSCI Emerging Markets IMI Index ETF (XEC.U).