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
$77.18 CAD +3.15 (+4.3%)
Close on Nov 11, 2026
- Day range
- $76.80 – $77.18 CADNov 11, 2026
- Volume
- 6,632 sharesNov 11, 2026
- 52-week range
- $57.39 – $90.38 CADLowest and highest trades, Nov 12, 2025 – Nov 11, 2026
- Traded on an average day
- $670,535 CADMedian day 5,800 shares · 1 day with no trades · last 3 months, Aug 11, 2026 – Nov 11, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XEMC · Home | $77.18 CAD | +3.15 (+4.3%) | 6,632 | $76.80 | $77.18 | $76.80 | $74.03 | Close on Nov 11, 2026 |
Daily closes
Last 3 months, Aug 11, 2026 – Nov 11, 2026 · TSX:XEMC · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $77.18 | +3.15 | +4.3% | $76.80 | $77.18 | $76.80 | 6,632 | |
| $74.03 | -0.34 | -0.5% | $74.25 | $74.78 | $73.77 | 16,387 | |
| $74.37 | +2.92 | +4.1% | $72.57 | $74.39 | $72.52 | 14,167 | |
| $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 |
- 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.