Stock listing
TSX:XEMC iShares MSCI Emerging Markets ex China Index ETF Stock
Home listing (TSX) of iShares MSCI Emerging Markets ex China Index ETF
Follow iShares MSCI Emerging Markets ex China Index ETF into a list and get an email when it puts out news.
Share price · TSX:XEMC
$71.45 CAD +2.50 (+3.6%)
Close on Nov 6, 2026
- Day range
- $71.20 – $72.07 CADNov 6, 2026
- Volume
- 38,078 sharesNov 6, 2026
- 52-week range
- $57.39 – $90.38 CADLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $678,823 CADMedian day 5,800 shares · 1 day with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XEMC · Home | $71.45 CAD | +2.50 (+3.6%) | 38,078 | $71.71 | $72.07 | $71.20 | $68.95 | Close on Nov 6, 2026 |
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSX:XEMC · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $71.45 | +2.50 | +3.6% | $71.71 | $72.07 | $71.20 | 38,078 | |
| $68.95 | -5.35 | -7.2% | $72.46 | $72.46 | $68.95 | 32,766 | |
| $74.30 | -0.26 | -0.3% | $74.56 | $74.56 | $74.00 | 3,816 | |
| $74.56 | +0.01 | 0.0% | $74.67 | $74.94 | $74.56 | 4,908 | |
| $74.55 | +0.29 | +0.4% | $75.97 | $75.97 | $74.42 | 39,286 | |
| $74.26 | -2.87 | -3.7% | $74.87 | $74.90 | $73.71 | 19,379 | |
| $77.13 | -1.23 | -1.6% | $77.07 | $77.28 | $76.97 | 12,933 | |
| $78.36 | +1.04 | +1.3% | $78.42 | $78.49 | $78.21 | 9,833 | |
| $77.32 | +1.42 | +1.9% | $77.39 | $77.39 | $77.30 | 2,452 | |
| $75.90 | -0.18 | -0.2% | $75.14 | $75.99 | $75.14 | 2,957 | |
| $76.08 | +0.365 | +0.5% | $75.77 | $76.08 | $75.77 | 4,642 | |
| $75.72 | -2.815 | -3.6% | $76.52 | $76.77 | $75.50 | 26,300 | |
| $78.53 | +0.785 | +1.0% | $78.29 | $78.60 | $78.29 | 8,400 | |
| $77.75 | -0.525 | -0.7% | $76.84 | $78.00 | $76.80 | 5,800 | |
| $78.27 | +0.98 | +1.3% | $78.51 | $78.51 | $78.22 | 3,200 | |
| $77.29 | -1.87 | -2.4% | $78.65 | $78.65 | $77.29 | 4,900 | |
| $79.16 | -1.24 | -1.5% | $78.22 | $79.16 | $77.77 | 10,500 | |
| $80.40 | -1.52 | -1.9% | $81.41 | $81.42 | $80.40 | 5,500 | |
| $81.92 | -1.88 | -2.2% | $81.71 | $81.96 | $81.71 | 2,800 | |
| $83.80 | +1.09 | +1.3% | $83.89 | $83.90 | $83.63 | 18,100 | |
| $82.71 | -2.35 | -2.8% | $83.67 | $83.84 | $82.71 | 10,700 | |
| $85.06 | -0.86 | -1.0% | $84.61 | $85.07 | $84.56 | 12,700 | |
| $85.92 | -1.03 | -1.2% | $86.46 | $86.46 | $85.92 | 1,800 | |
| $86.95 | +1.38 | +1.6% | $86.54 | $86.95 | $86.54 | 400 | |
| $85.57 | +1.91 | +2.3% | $85.19 | $85.57 | $85.10 | 25,100 | |
| $83.66 | +0.01 | 0.0% | $83.48 | $83.81 | $83.35 | 11,200 | |
| $83.65 | -0.73 | -0.9% | $83.66 | $83.66 | $83.54 | 3,500 | |
| $84.38 | +0.58 | +0.7% | $84.21 | $84.38 | $84.21 | 3,800 | |
| $83.80 | -1.07 | -1.3% | $83.91 | $83.93 | $83.73 | 3,200 | |
| $84.87 | +1.21 | +1.4% | $84.52 | $84.95 | $84.49 | 8,600 | |
| $83.66 | -0.30 | -0.4% | $84.04 | $84.04 | $83.50 | 6,800 | |
| $83.96 | -1.64 | -1.9% | $84.80 | $84.83 | $83.96 | 5,800 | |
| $85.60 | +0.60 | +0.7% | $84.46 | $85.63 | $84.46 | 6,300 | |
| $85.00 | +2.68 | +3.3% | $84.06 | $85.11 | $83.96 | 6,100 | |
| $82.32 | +1.72 | +2.1% | $82.26 | $82.32 | $81.98 | 2,000 | |
| $80.60 | 0.00 | 0.0% | $80.60 | $80.60 | $80.60 | 0 | |
| $80.60 | +0.58 | +0.7% | $81.05 | $81.24 | $80.46 | 8,400 | |
| $80.02 | -0.48 | -0.6% | $80.34 | $80.34 | $80.02 | 1,100 | |
| $80.50 | -2.26 | -2.7% | $80.12 | $80.50 | $79.99 | 8,500 | |
| $82.76 | +1.28 | +1.6% | $82.81 | $82.94 | $82.64 | 12,200 | |
| $81.48 | -1.89 | -2.3% | $81.89 | $82.02 | $81.37 | 16,600 | |
| $83.37 | +0.02 | 0.0% | $83.33 | $83.60 | $83.32 | 5,400 | |
| $83.35 | +0.40 | +0.5% | $83.31 | $83.55 | $83.20 | 5,800 | |
| $82.95 | +1.73 | +2.1% | $81.66 | $82.95 | $81.66 | 5,300 | |
| $81.22 | +0.26 | +0.3% | $80.40 | $81.22 | $80.36 | 5,900 | |
| $80.96 | +0.37 | +0.5% | $80.95 | $80.96 | $80.55 | 3,200 | |
| $80.59 | -0.06 | -0.1% | $80.96 | $80.96 | $80.59 | 4,800 | |
| $80.65 | -0.35 | -0.4% | $81.02 | $81.11 | $80.54 | 7,100 | |
| $81.00 | -0.34 | -0.4% | $81.56 | $81.56 | $80.98 | 5,900 | |
| $81.34 | +0.37 | +0.5% | $81.54 | $81.54 | $81.34 | 500 | |
| $80.97 | +0.25 | +0.3% | $80.96 | $81.01 | $80.89 | 1,200 | |
| $80.72 | +1.63 | +2.1% | $80.08 | $80.72 | $80.06 | 9,700 | |
| $79.09 | -0.85 | -1.1% | $79.44 | $79.60 | $79.09 | 7,200 | |
| $79.94 | +0.73 | +0.9% | $80.10 | $80.10 | $79.93 | 3,100 | |
| $79.21 | +0.49 | +0.6% | $79.39 | $79.39 | $79.21 | 900 | |
| $78.72 | +0.49 | +0.6% | $79.51 | $79.51 | $78.72 | 5,600 | |
| $78.23 | -2.66 | -3.3% | $79.11 | $79.18 | $78.16 | 6,608 | |
| $80.89 | +0.91 | +1.1% | $81.16 | $81.16 | $80.88 | 556 | |
| $79.98 | -0.59 | -0.7% | $80.63 | $80.63 | $79.98 | 4,300 | |
| $80.57 | +0.55 | +0.7% | $80.52 | $80.90 | $80.52 | 5,300 | |
| $80.02 | +1.92 | +2.5% | $79.84 | $80.06 | $79.84 | 15,100 | |
| $78.10 | +0.47 | +0.6% | $78.42 | $78.60 | $78.05 | 3,100 | |
| $77.63 | -0.66 | -0.8% | $77.68 | $77.76 | $77.54 | 23,400 | |
| $78.29 | +0.16 | +0.2% | $78.91 | $78.91 | $77.93 | 4,300 | |
| $78.13 | -0.99 | -1.3% | $77.71 | $78.33 | $77.64 | 14,900 |
- Ticker
- TSX:XEMC
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- TSX
- Currency
- CAD
Latest news
iShares MSCI Emerging Markets ex China Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 1 in all · newest Feb 15, 2023 · oldest 2023
Where iShares MSCI Emerging Markets ex China Index ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:XEMC · Home listing · This page | TSX | Canada | CAD |
| Cboe Canada:XEMC | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about iShares MSCI Emerging Markets ex China Index ETF.