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
$77.75 CAD -0.52 (-0.7%)
Close on Oct 20, 2026
- Day range
- $76.80 – $78.00 CADOct 20, 2026
- Volume
- 5,802 sharesOct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XEMC · Home | $77.75 CAD | -0.525 (-0.7%) | 5,802 | $76.84 | $78.00 | $76.80 | $78.27 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TSX:XEMC · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $77.75 | -0.525 | -0.7% | $76.84 | $78.00 | $76.80 | 5,802 | |
| $78.27 | +0.98 | +1.3% | $78.51 | $78.51 | $78.22 | 3,173 | |
| $77.29 | -1.87 | -2.4% | $78.65 | $78.65 | $77.29 | 4,945 | |
| $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 | |
| $79.12 | -0.48 | -0.6% | $79.38 | $79.88 | $79.12 | 24,800 | |
| $79.60 | +3.03 | +4.0% | $79.26 | $79.77 | $79.01 | 4,200 | |
| $76.57 | +0.83 | +1.1% | $78.18 | $78.18 | $76.49 | 11,500 | |
| $75.74 | +3.33 | +4.6% | $74.24 | $75.74 | $74.24 | 3,400 | |
| $72.41 | -2.52 | -3.4% | $73.83 | $73.90 | $72.28 | 22,500 | |
| $74.93 | -1.85 | -2.4% | $74.66 | $75.14 | $74.00 | 12,900 | |
| $76.78 | -0.46 | -0.6% | $78.02 | $78.02 | $75.95 | 20,800 | |
| $77.24 | -1.40 | -1.8% | $77.29 | $77.79 | $76.95 | 15,200 | |
| $78.64 | -0.44 | -0.6% | $78.40 | $78.96 | $78.14 | 10,000 | |
| $79.08 | -0.52 | -0.7% | $78.63 | $79.20 | $78.63 | 1,100 | |
| $79.60 | +2.95 | +3.8% | $78.77 | $79.60 | $78.77 | 1,500 | |
| $76.65 | +0.40 | +0.5% | $76.83 | $77.29 | $76.43 | 25,200 |
- Ticker
- TSX:XEMC
- Asset type
- ETF
- Exchange
- TSX
- Currency
- CAD
iShares MSCI Emerging Markets ex China Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
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.