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
$31.13 USD +0.23 (+0.8%)
Close on Oct 19, 2026
- Day range
- $31.13 – $31.13 USDOct 19, 2026
- Volume
- 100 sharesOct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XEC.U · Home | $31.13 USD | +0.235 (+0.8%) | 100 | $31.13 | $31.13 | $31.13 | $30.89 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · TSX:XEC.U · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.13 | +0.235 | +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 | |
| $31.14 | +0.30 | +1.0% | $31.03 | $31.30 | $31.03 | 321 | |
| $30.84 | +0.51 | +1.7% | $30.68 | $30.89 | $30.68 | 860 | |
| $30.33 | -0.12 | -0.4% | $30.15 | $30.33 | $30.15 | 966 | |
| $30.45 | -0.44 | -1.4% | $30.60 | $30.60 | $30.45 | 333 | |
| $30.89 | -0.36 | -1.2% | $30.89 | $30.89 | $30.89 | 0 | |
| $31.25 | -0.17 | -0.5% | $30.95 | $31.25 | $30.95 | 600 | |
| $31.42 | -0.38 | -1.2% | $31.41 | $31.42 | $31.36 | 1,801 | |
| $31.80 | +0.89 | +2.9% | $31.81 | $31.81 | $31.80 | 280 | |
| $30.91 | 0.00 | 0.0% | $30.91 | $30.91 | $30.91 | 0 | |
| $30.91 | 0.00 | 0.0% | $30.91 | $30.91 | $30.91 | 0 |
- 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).